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 | ₩84,515 | ₩84,743 | ₩83,763 | ₩83,830 | -0.81% | 56만 |
| 2026.10.08 | ₩82,811 | ₩85,360 | ₩82,811 | ₩85,306 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,382 | ₩83,441 | ₩82,382 | ₩83,039 | +0.80% | 82.6만 |
| 2026.10.06 | ₩82,140 | ₩83,200 | ₩81,671 | ₩83,025 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,691 | ₩82,730 | ₩80,611 | ₩81,952 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,336 | ₩81,402 | ₩79,041 | ₩80,785 | +1.83% | 86.9만 |
| 2026.10.01 | ₩78,196 | ₩79,672 | ₩77,673 | ₩78,961 | +0.98% | 125만 |
| 2026.09.30 | ₩84,608 | ₩85,105 | ₩77,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,686 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,769 | ₩85,574 | ₩83,830 | ₩84,836 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,252 | ₩85,655 | ₩84,716 | ₩85,105 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩86,232 | ₩86,312 | ₩84,823 | ₩85,494 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,908 | ₩88,552 | ₩86,030 | ₩86,205 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,613 | ₩88,928 | ₩87,493 | ₩87,801 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,451 | ₩90,109 | ₩88,123 | ₩88,137 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,672 | ₩91,289 | ₩89,156 | ₩89,170 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,424 | ₩90,390 | ₩89,411 | ₩90,135 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩91,222 | ₩91,853 | ₩90,310 | ₩90,551 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩91,155 | ₩92,134 | ₩90,095 | ₩90,981 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,611 | ₩92,496 | ₩88,834 | ₩91,504 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩92,201 | ₩92,818 | ₩91,477 | ₩92,295 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,631 | ₩92,631 | ₩91,115 | ₩91,463 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,268 | ₩92,268 | ₩90,551 | ₩91,678 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,732 | ₩92,188 | ₩91,061 | ₩91,987 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩92,242 | ₩92,657 | ₩91,571 | ₩91,812 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩93,154 | ₩93,154 | ₩92,174 | ₩92,805 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,355 | ₩93,999 | ₩92,792 | ₩93,409 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,920 | ₩93,207 | ₩91,302 | ₩92,523 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,940 | ₩92,067 | ₩90,940 | ₩91,343 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,423 | ₩92,040 | ₩89,411 | ₩90,632 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩93,234 | ₩93,234 | ₩92,295 | ₩92,429 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,590 | ₩93,234 | ₩91,826 | ₩92,926 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩92,081 | ₩93,355 | ₩92,081 | ₩93,355 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,879 | ₩92,792 | ₩91,665 | ₩92,564 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,665 | ₩93,114 | ₩91,249 | ₩91,853 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,496 | ₩92,590 | ₩91,074 | ₩91,316 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,745 | ₩92,751 | ₩91,624 | ₩91,933 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,610 | ₩94,214 | ₩92,577 | ₩92,617 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,905 | ₩94,401 | ₩92,993 | ₩93,342 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,765 | ₩93,288 | ₩92,174 | ₩93,140 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,792 | ₩93,529 | ₩92,523 | ₩93,328 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,376 | ₩93,435 | ₩91,504 | ₩92,939 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,538 | ₩92,496 | ₩90,337 | ₩91,598 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,538 | ₩92,174 | ₩90,538 | ₩90,712 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,557 | ₩93,006 | ₩90,431 | ₩90,699 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,989 | ₩93,905 | ₩87,063 | ₩92,188 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩89,009 | ₩89,009 | ₩87,104 | ₩87,882 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩89,022 | ₩89,518 | ₩88,069 | ₩89,223 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,901 | ₩90,082 | ₩88,660 | ₩89,438 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,821 | ₩90,578 | ₩88,821 | ₩89,518 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,901 | ₩89,974 | ₩88,190 | ₩88,485 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩91,182 | ₩92,054 | ₩88,378 | ₩89,156 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,813 | ₩92,040 | ₩89,813 | ₩91,383 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,652 | ₩90,833 | ₩89,478 | ₩90,390 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,606 | ₩89,411 | ₩88,512 | ₩89,035 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,701 | ₩88,284 | ₩86,446 | ₩88,204 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,500 | ₩86,849 | ₩85,561 | ₩86,419 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩88,177 | ₩88,204 | ₩86,876 | ₩87,278 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,962 | ₩88,646 | ₩87,332 | ₩87,841 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,411 | ₩89,720 | ₩88,566 | ₩88,767 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩89,116 | ₩90,511 | ₩88,821 | ₩89,491 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,923 | ₩88,941 | ₩85,923 | ₩88,915 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,849 | ₩87,506 | ₩84,528 | ₩85,319 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,929 | ₩88,257 | ₩86,433 | ₩87,211 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,339 | ₩87,452 | ₩86,285 | ₩87,104 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,460 | ₩86,768 | ₩85,494 | ₩86,339 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,843 | ₩86,876 | ₩85,521 | ₩86,527 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,500 | ₩86,527 | ₩85,252 | ₩86,004 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩87,130 | ₩88,123 | ₩86,527 | ₩86,661 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,916 | ₩87,452 | ₩86,460 | ₩86,567 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,621 | ₩87,198 | ₩84,796 | ₩86,996 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,446 | ₩86,607 | ₩85,413 | ₩86,554 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩87,198 | ₩87,278 | ₩86,057 | ₩86,232 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,810 | ₩86,983 | ₩83,656 | ₩86,969 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,602 | ₩85,869 | ₩82,703 | ₩85,869 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,918 | ₩84,796 | ₩82,717 | ₩82,972 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,356 | ₩82,945 | ₩79,725 | ₩82,771 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,779 | ₩80,316 | ₩79,444 | ₩80,195 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,894 | ₩79,578 | ₩78,719 | ₩79,055 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,457 | ₩79,699 | ₩77,727 | ₩78,411 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,350 | ₩79,980 | ₩78,048 | ₩79,229 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,639 | ₩79,994 | ₩78,411 | ₩79,980 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,558 | ₩79,014 | ₩77,901 | ₩78,075 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,834 | ₩78,920 | ₩77,646 | ₩78,317 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,269 | ₩79,269 | ₩77,539 | ₩77,713 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,277 | ₩79,363 | ₩77,874 | ₩78,894 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,828 | ₩78,062 | ₩76,774 | ₩77,512 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩77,056 | ₩77,820 | ₩76,237 | ₩76,237 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,284 | ₩77,713 | ₩75,325 | ₩77,056 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,975 | ₩77,552 | ₩75,956 | ₩76,694 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,534 | ₩75,795 | ₩74,239 | ₩74,909 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,983 | ₩77,069 | ₩75,352 | ₩75,379 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,747 | ₩77,579 | ₩75,996 | ₩76,023 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩78,116 | ₩78,880 | ₩77,633 | ₩77,659 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,591 | ₩79,927 | ₩78,129 | ₩78,263 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩81,080 | ₩81,496 | ₩79,403 | ₩79,752 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,496 | ₩81,912 | ₩80,960 | ₩81,040 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,717 | ₩83,173 | ₩81,389 | ₩81,536 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,556 | ₩83,173 | ₩81,563 | ₩83,039 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,805 | ₩83,321 | ₩81,389 | ₩83,240 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩83,160 | ₩83,173 | ₩81,268 | ₩81,617 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,697 | ₩83,455 | ₩81,657 | ₩83,267 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩81,147 | ₩81,456 | ₩80,020 | ₩81,040 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩81,121 | ₩81,738 | ₩80,168 | ₩80,691 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,919 | ₩81,375 | ₩79,752 | ₩80,410 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,569 | ₩82,703 | ₩80,678 | ₩81,657 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩85,024 | ₩85,024 | ₩81,496 | ₩82,462 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩85,105 | ₩85,561 | ₩83,186 | ₩84,689 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,845 | ₩83,321 | ₩81,442 | ₩82,610 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩81,013 | ₩82,677 | ₩81,013 | ₩82,382 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,731 | ₩81,697 | ₩80,356 | ₩80,718 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,900 | ₩81,496 | ₩79,900 | ₩80,664 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,684 | ₩82,140 | ₩79,524 | ₩80,530 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩85,051 | ₩85,132 | ₩81,121 | ₩81,188 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,910 | ₩87,130 | ₩85,319 | ₩85,802 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩87,211 | ₩87,466 | ₩85,923 | ₩86,245 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,252 | ₩86,741 | ₩85,252 | ₩86,272 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,272 | ₩86,580 | ₩84,930 | ₩85,346 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩85,145 | ₩86,969 | ₩84,635 | ₩86,594 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,608 | ₩85,051 | ₩84,246 | ₩84,716 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,743 | ₩85,467 | ₩83,897 | ₩84,743 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,253 | ₩84,729 | ₩83,253 | ₩84,072 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,368 | ₩84,528 | ₩82,368 | ₩83,240 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,590 | ₩82,771 | ₩81,349 | ₩81,671 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,577 | ₩82,086 | ₩80,839 | ₩81,577 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,590 | ₩82,046 | ₩81,174 | ₩81,697 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩81,027 | ₩81,925 | ₩80,584 | ₩81,912 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,328 | ₩82,730 | ₩80,946 | ₩81,174 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,603 | ₩83,119 | ₩81,603 | ₩82,542 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩81,067 | ₩82,194 | ₩80,852 | ₩82,033 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,792 | ₩80,825 | ₩79,792 | ₩80,423 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,612 | ₩80,155 | ₩78,545 | ₩80,034 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,928 | ₩79,430 | ₩77,807 | ₩79,363 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩78,116 | ₩78,719 | ₩77,767 | ₩78,142 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,867 | ₩78,867 | ₩77,525 | ₩78,397 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,941 | ₩78,572 | ₩77,364 | ₩78,075 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩78,169 | ₩78,330 | ₩77,364 | ₩77,458 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,458 | ₩78,853 | ₩77,458 | ₩78,598 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,646 | ₩77,887 | ₩76,103 | ₩77,740 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,720 | ₩77,847 | ₩76,720 | ₩77,016 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,236 | ₩78,719 | ₩77,150 | ₩77,364 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,633 | ₩77,633 | ₩76,318 | ₩76,680 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,324 | ₩78,317 | ₩76,586 | ₩77,633 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,713 | ₩78,679 | ₩77,337 | ₩77,713 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,464 | ₩78,853 | ₩78,048 | ₩78,424 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,451 | ₩79,162 | ₩77,673 | ₩77,727 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,525 | ₩78,411 | ₩77,257 | ₩77,928 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩76,130 | ₩77,472 | ₩76,090 | ₩77,391 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩78,142 | ₩78,679 | ₩76,801 | ₩77,217 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩79,135 | ₩79,591 | ₩78,142 | ₩78,236 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩79,028 | ₩79,927 | ₩78,196 | ₩79,538 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,759 | ₩79,819 | ₩77,405 | ₩79,296 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩80,208 | ₩80,611 | ₩79,672 | ₩79,833 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,570 | ₩81,536 | ₩80,034 | ₩80,906 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,228 | ₩81,590 | ₩79,859 | ₩80,745 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,396 | ₩82,771 | ₩80,396 | ₩82,274 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩82,113 | ₩82,247 | ₩81,389 | ₩81,617 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,697 | ₩82,462 | ₩81,174 | ₩82,180 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,302 | ₩81,201 | ₩79,672 | ₩81,094 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩79,162 | ₩80,396 | ₩78,867 | ₩79,927 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,892 | ₩81,161 | ₩78,880 | ₩79,336 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,590 | ₩81,724 | ₩80,208 | ₩80,973 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩82,046 | ₩82,355 | ₩79,712 | ₩80,785 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,736 | ₩84,421 | ₩82,060 | ₩82,167 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,650 | ₩84,032 | ₩82,073 | ₩83,428 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,817 | ₩85,588 | ₩80,986 | ₩82,395 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,445 | ₩88,633 | ₩87,251 | ₩88,056 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,661 | ₩88,418 | ₩86,419 | ₩87,882 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,628 | ₩86,527 | ₩85,454 | ₩86,178 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,358 | ₩87,372 | ₩85,641 | ₩85,776 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,855 | ₩89,022 | ₩87,506 | ₩87,573 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,795 | ₩87,855 | ₩86,138 | ₩87,506 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,716 | ₩87,198 | ₩84,716 | ₩86,111 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,924 | ₩85,078 | ₩81,724 | ₩84,582 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,716 | ₩85,588 | ₩84,045 | ₩85,440 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,501 | ₩85,065 | ₩83,669 | ₩84,407 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,455 | ₩85,185 | ₩83,455 | ₩85,185 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩83,093 | ₩84,327 | ₩82,878 | ₩83,321 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩83,106 | ₩83,522 | ₩82,757 | ₩83,508 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩82,033 | ₩83,656 | ₩82,033 | ₩83,334 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,878 | ₩83,213 | ₩81,188 | ₩81,697 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,972 | ₩83,629 | ₩82,475 | ₩83,602 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩81,053 | ₩82,824 | ₩81,053 | ₩82,583 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩81,094 | ₩82,274 | ₩80,879 | ₩81,563 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,738 | ₩82,797 | ₩81,147 | ₩81,751 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,938 | ₩83,938 | ₩81,308 | ₩82,006 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,242 | ₩81,992 | ₩79,001 | ₩81,322 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,414 | ₩83,575 | ₩78,625 | ₩78,934 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,386 | ₩85,561 | ₩83,374 | ₩83,589 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,258 | ₩87,345 | ₩85,950 | ₩86,017 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,762 | ₩87,452 | ₩85,762 | ₩86,755 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,366 | ₩86,366 | ₩85,038 | ₩85,776 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩87,211 | ₩87,211 | ₩85,802 | ₩86,071 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,963 | ₩88,324 | ₩85,950 | ₩87,908 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,943 | ₩87,305 | ₩85,789 | ₩86,755 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩88,150 | ₩88,204 | ₩87,157 | ₩87,211 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩88,230 | ₩88,311 | ₩87,761 | ₩88,110 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,619 | ₩88,687 | ₩87,748 | ₩88,204 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩88,150 | ₩88,579 | ₩87,868 | ₩88,351 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩88,096 | ₩88,660 | ₩87,962 | ₩88,298 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,499 | ₩88,834 | ₩87,868 | ₩88,284 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,767 | ₩89,062 | ₩88,056 | ₩88,365 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩89,076 | ₩89,706 | ₩88,391 | ₩88,888 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩89,102 | ₩90,001 | ₩88,472 | ₩89,639 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,278 | ₩89,344 | ₩86,835 | ₩88,807 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,976 | ₩88,123 | ₩86,929 | ₩87,385 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,795 | ₩87,976 | ₩86,299 | ₩87,519 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,822 | ₩86,916 | ₩85,883 | ₩86,352 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,521 | ₩86,540 | ₩84,944 | ₩86,500 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,838 | ₩85,641 | ₩82,797 | ₩85,051 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩83,200 | ₩83,978 | ₩82,382 | ₩82,717 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,717 | ₩83,549 | ₩82,167 | ₩82,717 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩82,221 | ₩83,643 | ₩82,221 | ₩82,972 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,475 | ₩82,972 | ₩82,060 | ₩82,569 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,401 | ₩84,313 | ₩82,623 | ₩83,012 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,702 | ₩84,702 | ₩83,213 | ₩83,253 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,643 | ₩84,300 | ₩83,334 | ₩84,286 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,501 | ₩84,823 | ₩83,938 | ₩84,193 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,595 | ₩85,239 | ₩84,501 | ₩84,501 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,488 | ₩85,547 | ₩84,447 | ₩84,595 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,575 | ₩84,367 | ₩83,522 | ₩83,830 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,347 | ₩84,810 | ₩83,093 | ₩83,844 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,301 | ₩83,991 | ₩82,100 | ₩82,650 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩82,033 | ₩82,650 | ₩81,738 | ₩81,952 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,866 | ₩81,939 | ₩80,597 | ₩81,711 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,395 | ₩82,502 | ₩80,651 | ₩80,718 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,368 | ₩82,650 | ₩81,349 | ₩82,395 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,529 | ₩83,039 | ₩81,845 | ₩82,100 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,703 | ₩83,482 | ₩82,355 | ₩82,516 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,307 | ₩83,871 | ₩82,408 | ₩83,253 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,791 | ₩83,669 | ₩80,731 | ₩82,891 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,385 | ₩82,180 | ₩75,983 | ₩81,979 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,288 | ₩83,173 | ₩81,349 | ₩81,536 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,824 | ₩83,160 | ₩82,100 | ₩82,368 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,630 | ₩83,173 | ₩81,281 | ₩82,999 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,255 | ₩81,872 | ₩80,181 | ₩81,697 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,772 | ₩81,738 | ₩80,463 | ₩81,255 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,994 | ₩81,805 | ₩79,994 | ₩81,402 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,739 | ₩80,960 | ₩79,430 | ₩80,074 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,866 | ₩81,000 | ₩80,047 | ₩80,342 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,341 | ₩82,408 | ₩80,651 | ₩81,027 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩82,207 | ₩82,824 | ₩82,113 | ₩82,328 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩82,127 | ₩82,677 | ₩81,483 | ₩81,872 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,638 | ₩81,939 | ₩80,235 | ₩81,738 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,967 | ₩80,933 | ₩79,605 | ₩80,638 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩80,088 | ₩80,383 | ₩79,202 | ₩80,061 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩79,175 | ₩80,061 | ₩78,625 | ₩79,819 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,329 | ₩80,584 | ₩78,424 | ₩78,880 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,469 | ₩81,858 | ₩80,678 | ₩80,812 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,484 | ₩81,442 | ₩79,484 | ₩81,375 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩79,068 | ₩80,007 | ₩78,827 | ₩79,484 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,497 | ₩79,792 | ₩78,666 | ₩79,417 | -0.10% | 90.9만 |
|---|