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 | ₩84,487 | ₩84,715 | ₩83,736 | ₩83,803 | -0.81% | 56만 |
| 2026.10.08 | ₩82,784 | ₩85,332 | ₩82,784 | ₩85,279 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,355 | ₩83,415 | ₩82,355 | ₩83,012 | +0.80% | 82.6만 |
| 2026.10.06 | ₩82,114 | ₩83,173 | ₩81,644 | ₩82,999 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,665 | ₩82,704 | ₩80,585 | ₩81,926 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,311 | ₩81,376 | ₩79,016 | ₩80,759 | +1.83% | 86.9만 |
| 2026.10.01 | ₩78,171 | ₩79,646 | ₩77,648 | ₩78,935 | +0.98% | 125만 |
| 2026.09.30 | ₩84,581 | ₩85,077 | ₩77,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,661 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,742 | ₩85,547 | ₩83,803 | ₩84,809 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,225 | ₩85,627 | ₩84,689 | ₩85,077 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩86,204 | ₩86,284 | ₩84,796 | ₩85,466 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,880 | ₩88,524 | ₩86,003 | ₩86,177 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,585 | ₩88,900 | ₩87,465 | ₩87,773 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,423 | ₩90,080 | ₩88,095 | ₩88,108 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,643 | ₩91,260 | ₩89,128 | ₩89,141 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,396 | ₩90,361 | ₩89,382 | ₩90,106 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩91,193 | ₩91,823 | ₩90,281 | ₩90,522 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩91,126 | ₩92,105 | ₩90,066 | ₩90,951 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,582 | ₩92,467 | ₩88,806 | ₩91,474 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩92,172 | ₩92,789 | ₩91,448 | ₩92,266 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,601 | ₩92,601 | ₩91,085 | ₩91,434 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,239 | ₩92,239 | ₩90,522 | ₩91,649 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,702 | ₩92,158 | ₩91,032 | ₩91,957 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩92,212 | ₩92,628 | ₩91,541 | ₩91,783 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩93,124 | ₩93,124 | ₩92,145 | ₩92,775 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,325 | ₩93,969 | ₩92,762 | ₩93,379 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,890 | ₩93,178 | ₩91,273 | ₩92,494 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,911 | ₩92,038 | ₩90,911 | ₩91,313 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,394 | ₩92,011 | ₩89,382 | ₩90,603 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩93,204 | ₩93,204 | ₩92,266 | ₩92,400 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,561 | ₩93,204 | ₩91,796 | ₩92,896 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩92,051 | ₩93,325 | ₩92,051 | ₩93,325 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,850 | ₩92,762 | ₩91,635 | ₩92,534 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,635 | ₩93,084 | ₩91,220 | ₩91,823 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,467 | ₩92,561 | ₩91,045 | ₩91,287 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,716 | ₩92,722 | ₩91,595 | ₩91,904 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,580 | ₩94,183 | ₩92,547 | ₩92,587 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,875 | ₩94,371 | ₩92,963 | ₩93,312 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,735 | ₩93,258 | ₩92,145 | ₩93,110 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,762 | ₩93,499 | ₩92,494 | ₩93,298 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,346 | ₩93,406 | ₩91,474 | ₩92,909 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,509 | ₩92,467 | ₩90,308 | ₩91,568 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,509 | ₩92,145 | ₩90,509 | ₩90,683 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,528 | ₩92,976 | ₩90,402 | ₩90,670 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,961 | ₩93,875 | ₩87,035 | ₩92,158 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩88,980 | ₩88,980 | ₩87,076 | ₩87,853 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩88,993 | ₩89,490 | ₩88,041 | ₩89,195 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,873 | ₩90,053 | ₩88,631 | ₩89,409 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,792 | ₩90,549 | ₩88,792 | ₩89,490 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,873 | ₩89,946 | ₩88,162 | ₩88,457 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩91,153 | ₩92,024 | ₩88,350 | ₩89,128 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,785 | ₩92,011 | ₩89,785 | ₩91,354 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,624 | ₩90,804 | ₩89,449 | ₩90,361 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,578 | ₩89,382 | ₩88,484 | ₩89,007 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,673 | ₩88,256 | ₩86,419 | ₩88,175 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,472 | ₩86,821 | ₩85,533 | ₩86,392 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩88,149 | ₩88,175 | ₩86,848 | ₩87,250 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,934 | ₩88,618 | ₩87,304 | ₩87,813 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,382 | ₩89,691 | ₩88,537 | ₩88,739 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩89,087 | ₩90,482 | ₩88,792 | ₩89,463 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,896 | ₩88,913 | ₩85,896 | ₩88,886 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,821 | ₩87,478 | ₩84,501 | ₩85,292 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,901 | ₩88,229 | ₩86,405 | ₩87,183 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,311 | ₩87,424 | ₩86,258 | ₩87,076 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,432 | ₩86,740 | ₩85,466 | ₩86,311 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,815 | ₩86,848 | ₩85,493 | ₩86,499 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,472 | ₩86,499 | ₩85,225 | ₩85,976 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩87,102 | ₩88,095 | ₩86,499 | ₩86,633 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,888 | ₩87,424 | ₩86,432 | ₩86,539 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,593 | ₩87,170 | ₩84,769 | ₩86,968 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,419 | ₩86,579 | ₩85,386 | ₩86,526 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩87,170 | ₩87,250 | ₩86,030 | ₩86,204 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,782 | ₩86,955 | ₩83,629 | ₩86,942 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,575 | ₩85,842 | ₩82,677 | ₩85,842 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,892 | ₩84,769 | ₩82,690 | ₩82,945 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,330 | ₩82,918 | ₩79,700 | ₩82,744 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,753 | ₩80,290 | ₩79,418 | ₩80,169 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,868 | ₩79,552 | ₩78,694 | ₩79,029 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,432 | ₩79,673 | ₩77,702 | ₩78,386 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,324 | ₩79,955 | ₩78,023 | ₩79,204 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,614 | ₩79,968 | ₩78,386 | ₩79,955 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,533 | ₩78,989 | ₩77,876 | ₩78,050 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,809 | ₩78,895 | ₩77,621 | ₩78,292 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,244 | ₩79,244 | ₩77,514 | ₩77,688 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,251 | ₩79,338 | ₩77,849 | ₩78,868 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,803 | ₩78,037 | ₩76,749 | ₩77,487 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩77,031 | ₩77,795 | ₩76,213 | ₩76,213 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,259 | ₩77,688 | ₩75,301 | ₩77,031 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,951 | ₩77,527 | ₩75,931 | ₩76,669 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,510 | ₩75,770 | ₩74,215 | ₩74,885 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,958 | ₩77,044 | ₩75,328 | ₩75,355 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,723 | ₩77,554 | ₩75,972 | ₩75,998 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩78,091 | ₩78,855 | ₩77,608 | ₩77,635 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,566 | ₩79,901 | ₩78,104 | ₩78,238 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩81,054 | ₩81,470 | ₩79,378 | ₩79,727 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,470 | ₩81,886 | ₩80,934 | ₩81,014 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,690 | ₩83,146 | ₩81,363 | ₩81,510 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,529 | ₩83,146 | ₩81,537 | ₩83,012 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,778 | ₩83,294 | ₩81,363 | ₩83,213 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩83,133 | ₩83,146 | ₩81,242 | ₩81,591 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,671 | ₩83,428 | ₩81,631 | ₩83,240 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩81,121 | ₩81,430 | ₩79,995 | ₩81,014 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩81,095 | ₩81,711 | ₩80,142 | ₩80,665 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,893 | ₩81,349 | ₩79,727 | ₩80,384 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,543 | ₩82,677 | ₩80,652 | ₩81,631 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩84,997 | ₩84,997 | ₩81,470 | ₩82,436 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩85,077 | ₩85,533 | ₩83,160 | ₩84,662 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,819 | ₩83,294 | ₩81,416 | ₩82,583 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩80,987 | ₩82,650 | ₩80,987 | ₩82,355 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,706 | ₩81,671 | ₩80,330 | ₩80,692 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,874 | ₩81,470 | ₩79,874 | ₩80,639 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,658 | ₩82,114 | ₩79,499 | ₩80,504 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩85,024 | ₩85,104 | ₩81,095 | ₩81,162 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,882 | ₩87,102 | ₩85,292 | ₩85,775 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩87,183 | ₩87,438 | ₩85,896 | ₩86,217 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,225 | ₩86,714 | ₩85,225 | ₩86,244 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,244 | ₩86,553 | ₩84,903 | ₩85,319 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩85,118 | ₩86,942 | ₩84,608 | ₩86,566 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,581 | ₩85,024 | ₩84,219 | ₩84,689 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,715 | ₩85,440 | ₩83,871 | ₩84,715 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,227 | ₩84,702 | ₩83,227 | ₩84,045 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,342 | ₩84,501 | ₩82,342 | ₩83,213 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,564 | ₩82,744 | ₩81,322 | ₩81,644 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,550 | ₩82,060 | ₩80,813 | ₩81,550 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,564 | ₩82,020 | ₩81,148 | ₩81,671 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩81,001 | ₩81,899 | ₩80,558 | ₩81,886 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,301 | ₩82,704 | ₩80,920 | ₩81,148 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,577 | ₩83,093 | ₩81,577 | ₩82,516 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩81,041 | ₩82,167 | ₩80,826 | ₩82,006 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,767 | ₩80,799 | ₩79,767 | ₩80,397 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,587 | ₩80,129 | ₩78,520 | ₩80,008 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,903 | ₩79,405 | ₩77,782 | ₩79,338 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩78,091 | ₩78,694 | ₩77,742 | ₩78,117 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,842 | ₩78,842 | ₩77,500 | ₩78,372 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,916 | ₩78,546 | ₩77,340 | ₩78,050 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩78,144 | ₩78,305 | ₩77,340 | ₩77,433 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,433 | ₩78,828 | ₩77,433 | ₩78,573 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,621 | ₩77,863 | ₩76,079 | ₩77,715 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,696 | ₩77,822 | ₩76,696 | ₩76,991 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,211 | ₩78,694 | ₩77,125 | ₩77,340 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,608 | ₩77,608 | ₩76,293 | ₩76,656 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,299 | ₩78,292 | ₩76,562 | ₩77,608 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,688 | ₩78,654 | ₩77,313 | ₩77,688 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,439 | ₩78,828 | ₩78,023 | ₩78,399 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,426 | ₩79,137 | ₩77,648 | ₩77,702 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,500 | ₩78,386 | ₩77,232 | ₩77,903 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩76,106 | ₩77,447 | ₩76,065 | ₩77,366 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩78,117 | ₩78,654 | ₩76,776 | ₩77,192 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩79,110 | ₩79,566 | ₩78,117 | ₩78,211 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩79,002 | ₩79,901 | ₩78,171 | ₩79,512 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,734 | ₩79,794 | ₩77,380 | ₩79,271 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩80,183 | ₩80,585 | ₩79,646 | ₩79,807 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,545 | ₩81,510 | ₩80,008 | ₩80,880 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,202 | ₩81,564 | ₩79,834 | ₩80,719 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,370 | ₩82,744 | ₩80,370 | ₩82,248 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩82,087 | ₩82,221 | ₩81,363 | ₩81,591 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,671 | ₩82,436 | ₩81,148 | ₩82,154 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,276 | ₩81,175 | ₩79,646 | ₩81,068 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩79,137 | ₩80,370 | ₩78,842 | ₩79,901 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,867 | ₩81,135 | ₩78,855 | ₩79,311 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,564 | ₩81,698 | ₩80,183 | ₩80,947 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩82,020 | ₩82,328 | ₩79,686 | ₩80,759 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,710 | ₩84,394 | ₩82,033 | ₩82,141 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,623 | ₩84,005 | ₩82,047 | ₩83,401 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,790 | ₩85,560 | ₩80,960 | ₩82,369 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,417 | ₩88,604 | ₩87,223 | ₩88,028 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,633 | ₩88,390 | ₩86,392 | ₩87,853 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,601 | ₩86,499 | ₩85,426 | ₩86,150 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,330 | ₩87,344 | ₩85,614 | ₩85,748 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,827 | ₩88,993 | ₩87,478 | ₩87,545 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,767 | ₩87,827 | ₩86,110 | ₩87,478 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,689 | ₩87,170 | ₩84,689 | ₩86,083 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,897 | ₩85,051 | ₩81,698 | ₩84,554 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,689 | ₩85,560 | ₩84,018 | ₩85,413 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,474 | ₩85,037 | ₩83,643 | ₩84,380 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,428 | ₩85,158 | ₩83,428 | ₩85,158 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩83,066 | ₩84,300 | ₩82,851 | ₩83,294 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩83,079 | ₩83,495 | ₩82,731 | ₩83,482 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩82,006 | ₩83,629 | ₩82,006 | ₩83,307 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,851 | ₩83,187 | ₩81,162 | ₩81,671 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,945 | ₩83,602 | ₩82,449 | ₩83,575 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩81,027 | ₩82,798 | ₩81,027 | ₩82,556 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩81,068 | ₩82,248 | ₩80,853 | ₩81,537 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,711 | ₩82,771 | ₩81,121 | ₩81,725 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,911 | ₩83,911 | ₩81,282 | ₩81,980 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,217 | ₩81,966 | ₩78,976 | ₩81,296 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,388 | ₩83,549 | ₩78,600 | ₩78,909 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,359 | ₩85,533 | ₩83,348 | ₩83,562 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,231 | ₩87,317 | ₩85,922 | ₩85,989 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,735 | ₩87,424 | ₩85,735 | ₩86,727 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,338 | ₩86,338 | ₩85,010 | ₩85,748 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩87,183 | ₩87,183 | ₩85,775 | ₩86,043 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,936 | ₩88,296 | ₩85,922 | ₩87,880 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,915 | ₩87,277 | ₩85,761 | ₩86,727 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩88,122 | ₩88,175 | ₩87,129 | ₩87,183 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩88,202 | ₩88,283 | ₩87,733 | ₩88,081 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,591 | ₩88,658 | ₩87,719 | ₩88,175 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩88,122 | ₩88,551 | ₩87,840 | ₩88,323 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩88,068 | ₩88,631 | ₩87,934 | ₩88,269 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,470 | ₩88,806 | ₩87,840 | ₩88,256 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,739 | ₩89,034 | ₩88,028 | ₩88,336 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩89,047 | ₩89,677 | ₩88,363 | ₩88,859 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩89,074 | ₩89,972 | ₩88,444 | ₩89,610 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,250 | ₩89,315 | ₩86,807 | ₩88,779 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,947 | ₩88,095 | ₩86,901 | ₩87,357 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,767 | ₩87,947 | ₩86,271 | ₩87,491 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,794 | ₩86,888 | ₩85,855 | ₩86,325 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,493 | ₩86,512 | ₩84,917 | ₩86,472 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,811 | ₩85,614 | ₩82,771 | ₩85,024 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩83,173 | ₩83,951 | ₩82,355 | ₩82,690 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,690 | ₩83,522 | ₩82,141 | ₩82,690 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩82,194 | ₩83,616 | ₩82,194 | ₩82,945 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,449 | ₩82,945 | ₩82,033 | ₩82,543 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,374 | ₩84,286 | ₩82,597 | ₩82,985 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,675 | ₩84,675 | ₩83,187 | ₩83,227 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,616 | ₩84,273 | ₩83,307 | ₩84,259 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,474 | ₩84,796 | ₩83,911 | ₩84,166 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,568 | ₩85,212 | ₩84,474 | ₩84,474 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,461 | ₩85,520 | ₩84,420 | ₩84,568 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,549 | ₩84,340 | ₩83,495 | ₩83,803 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,321 | ₩84,782 | ₩83,066 | ₩83,817 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,275 | ₩83,964 | ₩82,073 | ₩82,623 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩82,006 | ₩82,623 | ₩81,711 | ₩81,926 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,840 | ₩81,913 | ₩80,571 | ₩81,685 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,369 | ₩82,476 | ₩80,625 | ₩80,692 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,342 | ₩82,623 | ₩81,322 | ₩82,369 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,503 | ₩83,012 | ₩81,819 | ₩82,073 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,677 | ₩83,455 | ₩82,328 | ₩82,489 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,280 | ₩83,844 | ₩82,382 | ₩83,227 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,765 | ₩83,643 | ₩80,706 | ₩82,865 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,361 | ₩82,154 | ₩75,958 | ₩81,953 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,261 | ₩83,146 | ₩81,322 | ₩81,510 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,798 | ₩83,133 | ₩82,073 | ₩82,342 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,604 | ₩83,146 | ₩81,255 | ₩82,972 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,229 | ₩81,846 | ₩80,156 | ₩81,671 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,746 | ₩81,711 | ₩80,437 | ₩81,229 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,968 | ₩81,778 | ₩79,968 | ₩81,376 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,713 | ₩80,934 | ₩79,405 | ₩80,048 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,840 | ₩80,974 | ₩80,022 | ₩80,317 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,315 | ₩82,382 | ₩80,625 | ₩81,001 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩82,181 | ₩82,798 | ₩82,087 | ₩82,301 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩82,100 | ₩82,650 | ₩81,457 | ₩81,846 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,612 | ₩81,913 | ₩80,209 | ₩81,711 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,941 | ₩80,907 | ₩79,579 | ₩80,612 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩80,062 | ₩80,357 | ₩79,177 | ₩80,035 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩79,150 | ₩80,035 | ₩78,600 | ₩79,794 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,303 | ₩80,558 | ₩78,399 | ₩78,855 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,443 | ₩81,832 | ₩80,652 | ₩80,786 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,458 | ₩81,416 | ₩79,458 | ₩81,349 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩79,043 | ₩79,981 | ₩78,801 | ₩79,458 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,472 | ₩79,767 | ₩78,640 | ₩79,391 | -0.10% | 90.9만 |
|---|