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 | ₩84,280 | ₩84,508 | ₩83,531 | ₩83,598 | -0.81% | 56만 |
| 2026.10.08 | ₩82,581 | ₩85,123 | ₩82,581 | ₩85,069 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,153 | ₩83,210 | ₩82,153 | ₩82,809 | +0.80% | 82.6만 |
| 2026.10.06 | ₩81,912 | ₩82,969 | ₩81,444 | ₩82,795 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,467 | ₩82,501 | ₩80,387 | ₩81,725 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,116 | ₩81,176 | ₩78,822 | ₩80,561 | +1.83% | 86.9만 |
| 2026.10.01 | ₩77,979 | ₩79,451 | ₩77,457 | ₩78,742 | +0.98% | 125만 |
| 2026.09.30 | ₩84,374 | ₩84,869 | ₩77,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,471 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,534 | ₩85,337 | ₩83,598 | ₩84,601 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,016 | ₩85,417 | ₩84,481 | ₩84,869 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩85,992 | ₩86,073 | ₩84,588 | ₩85,257 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,665 | ₩88,307 | ₩85,792 | ₩85,966 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,370 | ₩88,681 | ₩87,250 | ₩87,558 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,203 | ₩89,859 | ₩87,879 | ₩87,892 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,421 | ₩91,036 | ₩88,909 | ₩88,922 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,176 | ₩90,140 | ₩89,163 | ₩89,885 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩90,969 | ₩91,598 | ₩90,059 | ₩90,300 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩90,902 | ₩91,879 | ₩89,845 | ₩90,728 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,357 | ₩92,240 | ₩88,588 | ₩91,250 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩91,946 | ₩92,561 | ₩91,223 | ₩92,039 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,374 | ₩92,374 | ₩90,862 | ₩91,210 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,013 | ₩92,013 | ₩90,300 | ₩91,424 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,477 | ₩91,932 | ₩90,809 | ₩91,732 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩91,986 | ₩92,400 | ₩91,317 | ₩91,558 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩92,895 | ₩92,895 | ₩91,919 | ₩92,548 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,096 | ₩93,738 | ₩92,534 | ₩93,150 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,665 | ₩92,949 | ₩91,049 | ₩92,267 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,688 | ₩91,812 | ₩90,688 | ₩91,089 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,170 | ₩91,785 | ₩89,163 | ₩90,380 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩92,976 | ₩92,976 | ₩92,039 | ₩92,173 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,334 | ₩92,976 | ₩91,571 | ₩92,668 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩91,825 | ₩93,096 | ₩91,825 | ₩93,096 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,625 | ₩92,534 | ₩91,411 | ₩92,307 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,411 | ₩92,855 | ₩90,996 | ₩91,598 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,240 | ₩92,334 | ₩90,822 | ₩91,063 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,491 | ₩92,494 | ₩91,370 | ₩91,678 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,350 | ₩93,952 | ₩92,320 | ₩92,360 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,645 | ₩94,140 | ₩92,735 | ₩93,083 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,507 | ₩93,029 | ₩91,919 | ₩92,882 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,534 | ₩93,270 | ₩92,267 | ₩93,069 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,120 | ₩93,176 | ₩91,250 | ₩92,681 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,287 | ₩92,240 | ₩90,086 | ₩91,344 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,287 | ₩91,919 | ₩90,287 | ₩90,461 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,303 | ₩92,748 | ₩90,180 | ₩90,447 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,745 | ₩93,645 | ₩86,822 | ₩91,932 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩88,762 | ₩88,762 | ₩86,862 | ₩87,638 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩88,775 | ₩89,270 | ₩87,825 | ₩88,976 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,655 | ₩89,832 | ₩88,414 | ₩89,190 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,574 | ₩90,327 | ₩88,574 | ₩89,270 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,655 | ₩89,725 | ₩87,946 | ₩88,240 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩90,929 | ₩91,798 | ₩88,133 | ₩88,909 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,564 | ₩91,785 | ₩89,564 | ₩91,130 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,404 | ₩90,581 | ₩89,230 | ₩90,140 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,360 | ₩89,163 | ₩88,267 | ₩88,788 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,461 | ₩88,039 | ₩86,207 | ₩87,959 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,260 | ₩86,608 | ₩85,324 | ₩86,180 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩87,932 | ₩87,959 | ₩86,635 | ₩87,036 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,718 | ₩88,401 | ₩87,089 | ₩87,598 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,163 | ₩89,471 | ₩88,320 | ₩88,521 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩88,869 | ₩90,260 | ₩88,574 | ₩89,243 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,685 | ₩88,695 | ₩85,685 | ₩88,668 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,608 | ₩87,263 | ₩84,294 | ₩85,083 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,688 | ₩88,013 | ₩86,193 | ₩86,969 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,100 | ₩87,210 | ₩86,046 | ₩86,862 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,220 | ₩86,528 | ₩85,257 | ₩86,100 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,605 | ₩86,635 | ₩85,283 | ₩86,287 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,260 | ₩86,287 | ₩85,016 | ₩85,765 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩86,889 | ₩87,879 | ₩86,287 | ₩86,421 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,675 | ₩87,210 | ₩86,220 | ₩86,327 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,380 | ₩86,956 | ₩84,561 | ₩86,755 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,207 | ₩86,367 | ₩85,176 | ₩86,314 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩86,956 | ₩87,036 | ₩85,819 | ₩85,992 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,574 | ₩86,742 | ₩83,424 | ₩86,728 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,370 | ₩85,631 | ₩82,474 | ₩85,631 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,688 | ₩84,561 | ₩82,488 | ₩82,742 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,133 | ₩82,715 | ₩79,504 | ₩82,541 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,558 | ₩80,093 | ₩79,223 | ₩79,972 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,675 | ₩79,357 | ₩78,501 | ₩78,835 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,237 | ₩79,478 | ₩77,511 | ₩78,193 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,130 | ₩79,758 | ₩77,832 | ₩79,009 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,421 | ₩79,772 | ₩78,193 | ₩79,758 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,340 | ₩78,795 | ₩77,685 | ₩77,859 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,618 | ₩78,702 | ₩77,431 | ₩78,100 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,049 | ₩79,049 | ₩77,324 | ₩77,498 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,059 | ₩79,143 | ₩77,658 | ₩78,675 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,615 | ₩77,845 | ₩76,561 | ₩77,297 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩76,842 | ₩77,605 | ₩76,026 | ₩76,026 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,070 | ₩77,498 | ₩75,116 | ₩76,842 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,762 | ₩77,337 | ₩75,745 | ₩76,481 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,327 | ₩75,585 | ₩74,033 | ₩74,702 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,772 | ₩76,855 | ₩75,143 | ₩75,170 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,534 | ₩77,364 | ₩75,785 | ₩75,812 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩77,899 | ₩78,661 | ₩77,417 | ₩77,444 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,370 | ₩79,705 | ₩77,912 | ₩78,046 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩80,855 | ₩81,270 | ₩79,183 | ₩79,531 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,270 | ₩81,685 | ₩80,735 | ₩80,815 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,488 | ₩82,942 | ₩81,163 | ₩81,310 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,327 | ₩82,942 | ₩81,337 | ₩82,809 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,578 | ₩83,090 | ₩81,163 | ₩83,009 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩82,929 | ₩82,942 | ₩81,043 | ₩81,391 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,471 | ₩83,223 | ₩81,431 | ₩83,036 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩80,922 | ₩81,230 | ₩79,799 | ₩80,815 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩80,896 | ₩81,511 | ₩79,946 | ₩80,467 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,695 | ₩81,150 | ₩79,531 | ₩80,187 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,340 | ₩82,474 | ₩80,454 | ₩81,431 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩84,788 | ₩84,788 | ₩81,270 | ₩82,233 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩84,869 | ₩85,324 | ₩82,956 | ₩84,454 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,618 | ₩83,090 | ₩81,217 | ₩82,380 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩80,789 | ₩82,447 | ₩80,789 | ₩82,153 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,508 | ₩81,471 | ₩80,133 | ₩80,494 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,678 | ₩81,270 | ₩79,678 | ₩80,441 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,457 | ₩81,912 | ₩79,304 | ₩80,307 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩84,815 | ₩84,896 | ₩80,896 | ₩80,962 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,671 | ₩86,889 | ₩85,083 | ₩85,564 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩86,969 | ₩87,223 | ₩85,685 | ₩86,006 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,016 | ₩86,501 | ₩85,016 | ₩86,033 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,033 | ₩86,340 | ₩84,695 | ₩85,110 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩84,909 | ₩86,728 | ₩84,401 | ₩86,354 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,374 | ₩84,815 | ₩84,013 | ₩84,481 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,508 | ₩85,230 | ₩83,665 | ₩84,508 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,023 | ₩84,494 | ₩83,023 | ₩83,839 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,140 | ₩84,294 | ₩82,140 | ₩83,009 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,364 | ₩82,541 | ₩81,123 | ₩81,444 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,350 | ₩81,859 | ₩80,615 | ₩81,350 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,364 | ₩81,819 | ₩80,949 | ₩81,471 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩80,802 | ₩81,698 | ₩80,360 | ₩81,685 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,100 | ₩82,501 | ₩80,722 | ₩80,949 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,377 | ₩82,889 | ₩81,377 | ₩82,314 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩80,842 | ₩81,966 | ₩80,628 | ₩81,805 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,571 | ₩80,601 | ₩79,571 | ₩80,200 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,394 | ₩79,932 | ₩78,327 | ₩79,812 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,712 | ₩79,210 | ₩77,591 | ₩79,143 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩77,899 | ₩78,501 | ₩77,551 | ₩77,926 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,648 | ₩78,648 | ₩77,310 | ₩78,180 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,725 | ₩78,354 | ₩77,150 | ₩77,859 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩77,952 | ₩78,113 | ₩77,150 | ₩77,243 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,243 | ₩78,635 | ₩77,243 | ₩78,381 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,431 | ₩77,672 | ₩75,892 | ₩77,524 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,508 | ₩77,631 | ₩76,508 | ₩76,802 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,019 | ₩78,501 | ₩76,936 | ₩77,150 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,417 | ₩77,417 | ₩76,106 | ₩76,468 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,110 | ₩78,100 | ₩76,374 | ₩77,417 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,498 | ₩78,461 | ₩77,123 | ₩77,498 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,247 | ₩78,635 | ₩77,832 | ₩78,207 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,233 | ₩78,942 | ₩77,457 | ₩77,511 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,310 | ₩78,193 | ₩77,043 | ₩77,712 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩75,919 | ₩77,257 | ₩75,879 | ₩77,177 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩77,926 | ₩78,461 | ₩76,588 | ₩77,003 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩78,916 | ₩79,370 | ₩77,926 | ₩78,019 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩78,809 | ₩79,705 | ₩77,979 | ₩79,317 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,541 | ₩79,598 | ₩77,190 | ₩79,076 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩79,986 | ₩80,387 | ₩79,451 | ₩79,611 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,347 | ₩81,310 | ₩79,812 | ₩80,682 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,003 | ₩81,364 | ₩79,638 | ₩80,521 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,173 | ₩82,541 | ₩80,173 | ₩82,046 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩81,886 | ₩82,019 | ₩81,163 | ₩81,391 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,471 | ₩82,233 | ₩80,949 | ₩81,952 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,080 | ₩80,976 | ₩79,451 | ₩80,869 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩78,942 | ₩80,173 | ₩78,648 | ₩79,705 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,668 | ₩80,936 | ₩78,661 | ₩79,116 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,364 | ₩81,498 | ₩79,986 | ₩80,748 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩81,819 | ₩82,126 | ₩79,491 | ₩80,561 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,504 | ₩84,186 | ₩81,832 | ₩81,939 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,421 | ₩83,799 | ₩81,845 | ₩83,197 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,584 | ₩85,350 | ₩80,762 | ₩82,166 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,200 | ₩88,387 | ₩87,009 | ₩87,812 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,421 | ₩88,173 | ₩86,180 | ₩87,638 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,390 | ₩86,287 | ₩85,217 | ₩85,939 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,116 | ₩87,130 | ₩85,404 | ₩85,538 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,611 | ₩88,775 | ₩87,263 | ₩87,330 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,554 | ₩87,611 | ₩85,899 | ₩87,263 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,481 | ₩86,956 | ₩84,481 | ₩85,872 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,692 | ₩84,842 | ₩81,498 | ₩84,347 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,481 | ₩85,350 | ₩83,812 | ₩85,203 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,267 | ₩84,829 | ₩83,437 | ₩84,173 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,223 | ₩84,949 | ₩83,223 | ₩84,949 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩82,862 | ₩84,093 | ₩82,648 | ₩83,090 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩82,875 | ₩83,290 | ₩82,528 | ₩83,277 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩81,805 | ₩83,424 | ₩81,805 | ₩83,103 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,648 | ₩82,982 | ₩80,962 | ₩81,471 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,742 | ₩83,397 | ₩82,247 | ₩83,370 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩80,829 | ₩82,595 | ₩80,829 | ₩82,354 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩80,869 | ₩82,046 | ₩80,655 | ₩81,337 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,511 | ₩82,568 | ₩80,922 | ₩81,524 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,705 | ₩83,705 | ₩81,083 | ₩81,778 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,023 | ₩81,765 | ₩78,782 | ₩81,096 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,183 | ₩83,344 | ₩78,407 | ₩78,715 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,150 | ₩85,324 | ₩83,143 | ₩83,357 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,019 | ₩87,103 | ₩85,712 | ₩85,778 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,524 | ₩87,210 | ₩85,524 | ₩86,514 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,126 | ₩86,126 | ₩84,802 | ₩85,538 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩86,969 | ₩86,969 | ₩85,564 | ₩85,832 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,725 | ₩88,079 | ₩85,712 | ₩87,665 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,702 | ₩87,063 | ₩85,551 | ₩86,514 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩87,906 | ₩87,959 | ₩86,916 | ₩86,969 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩87,986 | ₩88,066 | ₩87,518 | ₩87,865 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,374 | ₩88,441 | ₩87,504 | ₩87,959 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩87,906 | ₩88,334 | ₩87,625 | ₩88,106 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩87,852 | ₩88,414 | ₩87,718 | ₩88,053 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,253 | ₩88,588 | ₩87,625 | ₩88,039 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,521 | ₩88,815 | ₩87,812 | ₩88,120 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩88,829 | ₩89,457 | ₩88,146 | ₩88,641 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩88,855 | ₩89,752 | ₩88,227 | ₩89,390 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,036 | ₩89,096 | ₩86,595 | ₩88,561 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,732 | ₩87,879 | ₩86,688 | ₩87,143 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,554 | ₩87,732 | ₩86,059 | ₩87,277 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,581 | ₩86,675 | ₩85,645 | ₩86,113 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,283 | ₩86,300 | ₩84,708 | ₩86,260 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,608 | ₩85,404 | ₩82,568 | ₩84,815 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩82,969 | ₩83,745 | ₩82,153 | ₩82,488 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,488 | ₩83,317 | ₩81,939 | ₩82,488 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩81,993 | ₩83,411 | ₩81,993 | ₩82,742 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,247 | ₩82,742 | ₩81,832 | ₩82,340 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,170 | ₩84,079 | ₩82,394 | ₩82,782 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,467 | ₩84,467 | ₩82,982 | ₩83,023 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,411 | ₩84,066 | ₩83,103 | ₩84,053 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,267 | ₩84,588 | ₩83,705 | ₩83,959 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,360 | ₩85,003 | ₩84,267 | ₩84,267 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,253 | ₩85,310 | ₩84,213 | ₩84,360 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,344 | ₩84,133 | ₩83,290 | ₩83,598 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,116 | ₩84,574 | ₩82,862 | ₩83,611 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,073 | ₩83,758 | ₩81,872 | ₩82,421 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩81,805 | ₩82,421 | ₩81,511 | ₩81,725 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,641 | ₩81,712 | ₩80,374 | ₩81,484 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,166 | ₩82,273 | ₩80,427 | ₩80,494 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,140 | ₩82,421 | ₩81,123 | ₩82,166 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,300 | ₩82,809 | ₩81,618 | ₩81,872 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,474 | ₩83,250 | ₩82,126 | ₩82,287 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,076 | ₩83,638 | ₩82,180 | ₩83,023 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,564 | ₩83,437 | ₩80,508 | ₩82,661 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,173 | ₩81,952 | ₩75,772 | ₩81,752 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,059 | ₩82,942 | ₩81,123 | ₩81,310 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,595 | ₩82,929 | ₩81,872 | ₩82,140 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,404 | ₩82,942 | ₩81,056 | ₩82,768 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,029 | ₩81,645 | ₩79,959 | ₩81,471 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,548 | ₩81,511 | ₩80,240 | ₩81,029 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,772 | ₩81,578 | ₩79,772 | ₩81,176 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,518 | ₩80,735 | ₩79,210 | ₩79,852 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,641 | ₩80,775 | ₩79,825 | ₩80,120 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,113 | ₩82,180 | ₩80,427 | ₩80,802 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩81,979 | ₩82,595 | ₩81,886 | ₩82,100 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩81,899 | ₩82,447 | ₩81,257 | ₩81,645 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,414 | ₩81,712 | ₩80,013 | ₩81,511 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,745 | ₩80,708 | ₩79,384 | ₩80,414 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩79,865 | ₩80,160 | ₩78,983 | ₩79,839 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩78,956 | ₩79,839 | ₩78,407 | ₩79,598 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,106 | ₩80,360 | ₩78,207 | ₩78,661 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,243 | ₩81,631 | ₩80,454 | ₩80,588 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,263 | ₩81,217 | ₩79,263 | ₩81,150 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩78,849 | ₩79,785 | ₩78,608 | ₩79,263 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,277 | ₩79,571 | ₩78,447 | ₩79,197 | -0.10% | 90.9만 |
|---|