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 | ₩84,492 | ₩84,720 | ₩83,741 | ₩83,808 | -0.81% | 56만 |
| 2026.10.08 | ₩82,789 | ₩85,337 | ₩82,789 | ₩85,283 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,359 | ₩83,419 | ₩82,359 | ₩83,017 | +0.80% | 82.6만 |
| 2026.10.06 | ₩82,118 | ₩83,178 | ₩81,649 | ₩83,003 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,670 | ₩82,708 | ₩80,589 | ₩81,930 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,315 | ₩81,380 | ₩79,020 | ₩80,763 | +1.83% | 86.9만 |
| 2026.10.01 | ₩78,175 | ₩79,650 | ₩77,652 | ₩78,940 | +0.98% | 125만 |
| 2026.09.30 | ₩84,586 | ₩85,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,665 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,747 | ₩85,551 | ₩83,808 | ₩84,814 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,229 | ₩85,632 | ₩84,693 | ₩85,082 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩86,208 | ₩86,289 | ₩84,800 | ₩85,471 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,885 | ₩88,529 | ₩86,007 | ₩86,182 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,590 | ₩88,904 | ₩87,469 | ₩87,778 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,427 | ₩90,084 | ₩88,099 | ₩88,113 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,648 | ₩91,265 | ₩89,132 | ₩89,146 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,400 | ₩90,366 | ₩89,387 | ₩90,111 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩91,198 | ₩91,828 | ₩90,286 | ₩90,527 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩91,130 | ₩92,109 | ₩90,071 | ₩90,956 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,586 | ₩92,472 | ₩88,810 | ₩91,479 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩92,177 | ₩92,793 | ₩91,452 | ₩92,270 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,606 | ₩92,606 | ₩91,090 | ₩91,439 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,244 | ₩92,244 | ₩90,527 | ₩91,654 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,707 | ₩92,163 | ₩91,037 | ₩91,962 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩92,217 | ₩92,633 | ₩91,546 | ₩91,788 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩93,129 | ₩93,129 | ₩92,150 | ₩92,780 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,330 | ₩93,974 | ₩92,767 | ₩93,384 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,895 | ₩93,182 | ₩91,278 | ₩92,498 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,916 | ₩92,042 | ₩90,916 | ₩91,318 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,399 | ₩92,016 | ₩89,387 | ₩90,607 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩93,209 | ₩93,209 | ₩92,270 | ₩92,405 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,565 | ₩93,209 | ₩91,801 | ₩92,901 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩92,056 | ₩93,330 | ₩92,056 | ₩93,330 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,855 | ₩92,767 | ₩91,640 | ₩92,539 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,640 | ₩93,089 | ₩91,224 | ₩91,828 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,472 | ₩92,565 | ₩91,050 | ₩91,291 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,721 | ₩92,726 | ₩91,600 | ₩91,908 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,585 | ₩94,188 | ₩92,552 | ₩92,592 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,880 | ₩94,376 | ₩92,968 | ₩93,317 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,740 | ₩93,263 | ₩92,150 | ₩93,115 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,767 | ₩93,504 | ₩92,498 | ₩93,303 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,351 | ₩93,410 | ₩91,479 | ₩92,914 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,514 | ₩92,472 | ₩90,312 | ₩91,573 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,514 | ₩92,150 | ₩90,514 | ₩90,688 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,533 | ₩92,981 | ₩90,406 | ₩90,674 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,965 | ₩93,880 | ₩87,040 | ₩92,163 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩88,985 | ₩88,985 | ₩87,080 | ₩87,858 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩88,998 | ₩89,494 | ₩88,046 | ₩89,199 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,877 | ₩90,058 | ₩88,636 | ₩89,414 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,797 | ₩90,554 | ₩88,797 | ₩89,494 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,877 | ₩89,950 | ₩88,167 | ₩88,462 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩91,157 | ₩92,029 | ₩88,354 | ₩89,132 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,789 | ₩92,016 | ₩89,789 | ₩91,358 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,628 | ₩90,809 | ₩89,454 | ₩90,366 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,582 | ₩89,387 | ₩88,488 | ₩89,011 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,678 | ₩88,260 | ₩86,423 | ₩88,180 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,477 | ₩86,825 | ₩85,538 | ₩86,396 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩88,153 | ₩88,180 | ₩86,852 | ₩87,255 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,939 | ₩88,623 | ₩87,308 | ₩87,818 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,387 | ₩89,695 | ₩88,542 | ₩88,743 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩89,092 | ₩90,487 | ₩88,797 | ₩89,467 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,900 | ₩88,918 | ₩85,900 | ₩88,891 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,825 | ₩87,483 | ₩84,505 | ₩85,297 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,906 | ₩88,234 | ₩86,410 | ₩87,188 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,316 | ₩87,429 | ₩86,262 | ₩87,080 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,436 | ₩86,745 | ₩85,471 | ₩86,316 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,820 | ₩86,852 | ₩85,498 | ₩86,504 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,477 | ₩86,504 | ₩85,229 | ₩85,980 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩87,107 | ₩88,099 | ₩86,504 | ₩86,638 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,892 | ₩87,429 | ₩86,436 | ₩86,544 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,597 | ₩87,174 | ₩84,773 | ₩86,973 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,423 | ₩86,584 | ₩85,390 | ₩86,530 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩87,174 | ₩87,255 | ₩86,034 | ₩86,208 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,787 | ₩86,960 | ₩83,633 | ₩86,946 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,580 | ₩85,846 | ₩82,681 | ₩85,846 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,896 | ₩84,773 | ₩82,695 | ₩82,950 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,334 | ₩82,923 | ₩79,704 | ₩82,748 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,758 | ₩80,294 | ₩79,422 | ₩80,173 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,872 | ₩79,556 | ₩78,698 | ₩79,033 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,436 | ₩79,677 | ₩77,706 | ₩78,390 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,328 | ₩79,959 | ₩78,028 | ₩79,208 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,618 | ₩79,972 | ₩78,390 | ₩79,959 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,537 | ₩78,993 | ₩77,880 | ₩78,054 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,813 | ₩78,899 | ₩77,625 | ₩78,296 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,248 | ₩79,248 | ₩77,518 | ₩77,692 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,256 | ₩79,342 | ₩77,853 | ₩78,872 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,807 | ₩78,041 | ₩76,753 | ₩77,491 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩77,035 | ₩77,800 | ₩76,217 | ₩76,217 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,263 | ₩77,692 | ₩75,305 | ₩77,035 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,955 | ₩77,531 | ₩75,935 | ₩76,673 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,514 | ₩75,774 | ₩74,219 | ₩74,889 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,962 | ₩77,048 | ₩75,332 | ₩75,359 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,727 | ₩77,558 | ₩75,976 | ₩76,002 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩78,095 | ₩78,859 | ₩77,612 | ₩77,639 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,570 | ₩79,905 | ₩78,108 | ₩78,242 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩81,058 | ₩81,474 | ₩79,382 | ₩79,731 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,474 | ₩81,890 | ₩80,938 | ₩81,018 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,695 | ₩83,151 | ₩81,367 | ₩81,514 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,534 | ₩83,151 | ₩81,541 | ₩83,017 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,783 | ₩83,298 | ₩81,367 | ₩83,218 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩83,137 | ₩83,151 | ₩81,246 | ₩81,595 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,675 | ₩83,432 | ₩81,635 | ₩83,245 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩81,126 | ₩81,434 | ₩79,999 | ₩81,018 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩81,099 | ₩81,716 | ₩80,147 | ₩80,670 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,898 | ₩81,354 | ₩79,731 | ₩80,388 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,547 | ₩82,681 | ₩80,656 | ₩81,635 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩85,001 | ₩85,001 | ₩81,474 | ₩82,440 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩85,082 | ₩85,538 | ₩83,164 | ₩84,666 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,823 | ₩83,298 | ₩81,421 | ₩82,587 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩80,991 | ₩82,654 | ₩80,991 | ₩82,359 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,710 | ₩81,675 | ₩80,334 | ₩80,696 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,878 | ₩81,474 | ₩79,878 | ₩80,643 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,662 | ₩82,118 | ₩79,503 | ₩80,509 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩85,028 | ₩85,109 | ₩81,099 | ₩81,166 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,887 | ₩87,107 | ₩85,297 | ₩85,779 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩87,188 | ₩87,442 | ₩85,900 | ₩86,222 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,229 | ₩86,718 | ₩85,229 | ₩86,249 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,249 | ₩86,557 | ₩84,908 | ₩85,323 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩85,122 | ₩86,946 | ₩84,613 | ₩86,571 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,586 | ₩85,028 | ₩84,224 | ₩84,693 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,720 | ₩85,444 | ₩83,875 | ₩84,720 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,231 | ₩84,706 | ₩83,231 | ₩84,049 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,346 | ₩84,505 | ₩82,346 | ₩83,218 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,568 | ₩82,748 | ₩81,327 | ₩81,649 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,555 | ₩82,064 | ₩80,817 | ₩81,555 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,568 | ₩82,024 | ₩81,152 | ₩81,675 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩81,005 | ₩81,903 | ₩80,562 | ₩81,890 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,306 | ₩82,708 | ₩80,924 | ₩81,152 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,582 | ₩83,097 | ₩81,582 | ₩82,520 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩81,045 | ₩82,172 | ₩80,831 | ₩82,011 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,771 | ₩80,804 | ₩79,771 | ₩80,401 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,591 | ₩80,133 | ₩78,524 | ₩80,012 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,907 | ₩79,409 | ₩77,786 | ₩79,342 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩78,095 | ₩78,698 | ₩77,746 | ₩78,121 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,846 | ₩78,846 | ₩77,504 | ₩78,376 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,920 | ₩78,551 | ₩77,344 | ₩78,054 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩78,148 | ₩78,309 | ₩77,344 | ₩77,437 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,437 | ₩78,832 | ₩77,437 | ₩78,577 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,625 | ₩77,867 | ₩76,083 | ₩77,719 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,700 | ₩77,826 | ₩76,700 | ₩76,995 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,215 | ₩78,698 | ₩77,129 | ₩77,344 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,612 | ₩77,612 | ₩76,297 | ₩76,660 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,303 | ₩78,296 | ₩76,566 | ₩77,612 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,692 | ₩78,658 | ₩77,317 | ₩77,692 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,443 | ₩78,832 | ₩78,028 | ₩78,403 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,430 | ₩79,141 | ₩77,652 | ₩77,706 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,504 | ₩78,390 | ₩77,236 | ₩77,907 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩76,110 | ₩77,451 | ₩76,069 | ₩77,370 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩78,121 | ₩78,658 | ₩76,780 | ₩77,196 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩79,114 | ₩79,570 | ₩78,121 | ₩78,215 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩79,007 | ₩79,905 | ₩78,175 | ₩79,516 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,738 | ₩79,798 | ₩77,384 | ₩79,275 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩80,187 | ₩80,589 | ₩79,650 | ₩79,811 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,549 | ₩81,514 | ₩80,012 | ₩80,884 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,206 | ₩81,568 | ₩79,838 | ₩80,723 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,375 | ₩82,748 | ₩80,375 | ₩82,252 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩82,091 | ₩82,225 | ₩81,367 | ₩81,595 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,675 | ₩82,440 | ₩81,152 | ₩82,158 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,281 | ₩81,179 | ₩79,650 | ₩81,072 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩79,141 | ₩80,375 | ₩78,846 | ₩79,905 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,871 | ₩81,139 | ₩78,859 | ₩79,315 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,568 | ₩81,702 | ₩80,187 | ₩80,951 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩82,024 | ₩82,333 | ₩79,691 | ₩80,763 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,714 | ₩84,398 | ₩82,038 | ₩82,145 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,628 | ₩84,009 | ₩82,051 | ₩83,405 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,794 | ₩85,565 | ₩80,965 | ₩82,373 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,421 | ₩88,609 | ₩87,228 | ₩88,032 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,638 | ₩88,395 | ₩86,396 | ₩87,858 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,605 | ₩86,504 | ₩85,431 | ₩86,155 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,335 | ₩87,348 | ₩85,618 | ₩85,752 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,831 | ₩88,998 | ₩87,483 | ₩87,550 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,772 | ₩87,831 | ₩86,115 | ₩87,483 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,693 | ₩87,174 | ₩84,693 | ₩86,088 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,902 | ₩85,055 | ₩81,702 | ₩84,559 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,693 | ₩85,565 | ₩84,022 | ₩85,417 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,478 | ₩85,042 | ₩83,647 | ₩84,385 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,432 | ₩85,162 | ₩83,432 | ₩85,162 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩83,070 | ₩84,304 | ₩82,856 | ₩83,298 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩83,084 | ₩83,499 | ₩82,735 | ₩83,486 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩82,011 | ₩83,633 | ₩82,011 | ₩83,312 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,856 | ₩83,191 | ₩81,166 | ₩81,675 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,950 | ₩83,607 | ₩82,453 | ₩83,580 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩81,032 | ₩82,802 | ₩81,032 | ₩82,561 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩81,072 | ₩82,252 | ₩80,857 | ₩81,541 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,716 | ₩82,775 | ₩81,126 | ₩81,729 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,915 | ₩83,915 | ₩81,286 | ₩81,984 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,221 | ₩81,970 | ₩78,980 | ₩81,300 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,392 | ₩83,553 | ₩78,604 | ₩78,913 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,364 | ₩85,538 | ₩83,352 | ₩83,566 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,235 | ₩87,322 | ₩85,927 | ₩85,994 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,739 | ₩87,429 | ₩85,739 | ₩86,732 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,343 | ₩86,343 | ₩85,015 | ₩85,752 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩87,188 | ₩87,188 | ₩85,779 | ₩86,048 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,940 | ₩88,301 | ₩85,927 | ₩87,885 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,919 | ₩87,281 | ₩85,766 | ₩86,732 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩88,126 | ₩88,180 | ₩87,134 | ₩87,188 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩88,207 | ₩88,287 | ₩87,737 | ₩88,086 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,596 | ₩88,663 | ₩87,724 | ₩88,180 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩88,126 | ₩88,555 | ₩87,845 | ₩88,327 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩88,073 | ₩88,636 | ₩87,939 | ₩88,274 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,475 | ₩88,810 | ₩87,845 | ₩88,260 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,743 | ₩89,038 | ₩88,032 | ₩88,341 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩89,052 | ₩89,682 | ₩88,368 | ₩88,864 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩89,079 | ₩89,977 | ₩88,448 | ₩89,615 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,255 | ₩89,320 | ₩86,812 | ₩88,783 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,952 | ₩88,099 | ₩86,906 | ₩87,362 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,772 | ₩87,952 | ₩86,276 | ₩87,496 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,799 | ₩86,892 | ₩85,860 | ₩86,329 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,498 | ₩86,517 | ₩84,921 | ₩86,477 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,815 | ₩85,618 | ₩82,775 | ₩85,028 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩83,178 | ₩83,955 | ₩82,359 | ₩82,695 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,695 | ₩83,526 | ₩82,145 | ₩82,695 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩82,198 | ₩83,620 | ₩82,198 | ₩82,950 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,453 | ₩82,950 | ₩82,038 | ₩82,547 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,379 | ₩84,291 | ₩82,601 | ₩82,990 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,680 | ₩84,680 | ₩83,191 | ₩83,231 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,620 | ₩84,277 | ₩83,312 | ₩84,264 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,478 | ₩84,800 | ₩83,915 | ₩84,170 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,572 | ₩85,216 | ₩84,478 | ₩84,478 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,465 | ₩85,524 | ₩84,425 | ₩84,572 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,553 | ₩84,344 | ₩83,499 | ₩83,808 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,325 | ₩84,787 | ₩83,070 | ₩83,821 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,279 | ₩83,969 | ₩82,078 | ₩82,628 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩82,011 | ₩82,628 | ₩81,716 | ₩81,930 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,844 | ₩81,917 | ₩80,576 | ₩81,689 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,373 | ₩82,480 | ₩80,629 | ₩80,696 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,346 | ₩82,628 | ₩81,327 | ₩82,373 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,507 | ₩83,017 | ₩81,823 | ₩82,078 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,681 | ₩83,459 | ₩82,333 | ₩82,494 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,285 | ₩83,848 | ₩82,386 | ₩83,231 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,769 | ₩83,647 | ₩80,710 | ₩82,869 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,365 | ₩82,158 | ₩75,962 | ₩81,957 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,266 | ₩83,151 | ₩81,327 | ₩81,514 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,802 | ₩83,137 | ₩82,078 | ₩82,346 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,608 | ₩83,151 | ₩81,260 | ₩82,976 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,233 | ₩81,850 | ₩80,160 | ₩81,675 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,750 | ₩81,716 | ₩80,442 | ₩81,233 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,972 | ₩81,783 | ₩79,972 | ₩81,380 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,717 | ₩80,938 | ₩79,409 | ₩80,053 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,844 | ₩80,978 | ₩80,026 | ₩80,321 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,319 | ₩82,386 | ₩80,629 | ₩81,005 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩82,185 | ₩82,802 | ₩82,091 | ₩82,306 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩82,105 | ₩82,654 | ₩81,461 | ₩81,850 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,616 | ₩81,917 | ₩80,214 | ₩81,716 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,945 | ₩80,911 | ₩79,583 | ₩80,616 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩80,066 | ₩80,361 | ₩79,181 | ₩80,039 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩79,154 | ₩80,039 | ₩78,604 | ₩79,798 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,307 | ₩80,562 | ₩78,403 | ₩78,859 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,447 | ₩81,836 | ₩80,656 | ₩80,790 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,463 | ₩81,421 | ₩79,463 | ₩81,354 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩79,047 | ₩79,986 | ₩78,805 | ₩79,463 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,476 | ₩79,771 | ₩78,644 | ₩79,395 | -0.10% | 90.9만 |
|---|