시장 데이터를 불러오는 중
전체 종목
Arthur J. Gallagher & Co. Common Stock 과거 주가
Arthur J. Gallagher & Co. Common Stock · AJG · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arthur J. Gallagher & Co. Common Stock · AJG · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩313,216 | ₩316,164 | ₩310,215 | ₩311,823 | -0.44% | 96.1만 |
| 2026.10.08 | ₩305,458 | ₩314,623 | ₩302,644 | ₩313,632 | +2.68% | 189.1만 |
| 2026.10.07 | ₩306,771 | ₩310,442 | ₩303,367 | ₩304,319 | -0.80% | 107.8만 |
| 2026.10.06 | ₩302,590 | ₩309,183 | ₩301,612 | ₩308,004 | +1.79% | 115.3만 |
| 2026.10.05 | ₩301,505 | ₩304,908 | ₩294,335 | ₩304,506 | +1.00% | 114.8만 |
| 2026.10.02 | ₩309,263 | ₩311,903 | ₩301,866 | ₩302,992 | -2.03% | 139.8만 |
| 2026.10.01 | ₩307,441 | ₩313,739 | ₩307,253 | ₩310,643 | +1.04% | 286.2만 |
| 2026.09.30 | ₩304,774 | ₩307,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,672 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩304,613 | ₩307,334 | ₩301,652 | ₩305,190 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩308,205 | ₩311,970 | ₩304,118 | ₩307,481 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩303,823 | ₩311,193 | ₩302,670 | ₩309,679 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩309,169 | ₩312,479 | ₩303,193 | ₩304,359 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩306,463 | ₩309,960 | ₩305,404 | ₩307,722 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩316,633 | ₩317,049 | ₩303,903 | ₩308,808 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩321,230 | ₩322,556 | ₩317,022 | ₩317,062 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩321,605 | ₩324,191 | ₩319,930 | ₩320,908 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩325,866 | ₩327,943 | ₩321,712 | ₩323,494 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩329,926 | ₩330,194 | ₩323,454 | ₩326,670 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩336,586 | ₩341,156 | ₩332,151 | ₩332,379 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩329,082 | ₩340,660 | ₩329,082 | ₩339,427 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩329,578 | ₩330,744 | ₩322,034 | ₩322,034 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩328,600 | ₩331,722 | ₩325,223 | ₩326,040 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩335,273 | ₩336,801 | ₩326,174 | ₩327,340 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩345,296 | ₩346,248 | ₩336,734 | ₩336,948 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩352,867 | ₩357,397 | ₩351,045 | ₩352,010 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩356,191 | ₩363,507 | ₩354,690 | ₩357,330 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩353,095 | ₩356,727 | ₩350,080 | ₩354,382 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩354,341 | ₩358,094 | ₩348,459 | ₩351,085 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩353,939 | ₩357,879 | ₩349,826 | ₩351,286 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩349,075 | ₩360,345 | ₩349,075 | ₩358,536 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩349,209 | ₩353,872 | ₩347,414 | ₩348,606 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩358,643 | ₩365,531 | ₩353,202 | ₩355,145 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩361,591 | ₩365,544 | ₩357,732 | ₩359,809 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩355,105 | ₩364,981 | ₩351,742 | ₩364,472 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩347,655 | ₩354,047 | ₩345,296 | ₩353,511 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩343,648 | ₩351,313 | ₩341,853 | ₩347,883 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩334,255 | ₩348,780 | ₩333,812 | ₩344,988 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩335,032 | ₩342,080 | ₩332,392 | ₩332,807 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩333,652 | ₩339,789 | ₩330,824 | ₩332,285 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩339,239 | ₩340,888 | ₩335,005 | ₩336,626 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩343,514 | ₩344,546 | ₩335,005 | ₩339,682 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩335,005 | ₩343,434 | ₩332,472 | ₩342,322 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩333,638 | ₩343,313 | ₩330,985 | ₩339,708 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩330,985 | ₩338,837 | ₩328,747 | ₩338,261 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩332,271 | ₩337,739 | ₩330,034 | ₩332,486 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩338,730 | ₩340,070 | ₩331,682 | ₩337,337 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩334,777 | ₩338,074 | ₩331,749 | ₩336,385 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩325,410 | ₩333,437 | ₩322,704 | ₩332,405 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩336,626 | ₩343,018 | ₩329,940 | ₩332,044 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩329,551 | ₩342,683 | ₩324,660 | ₩334,228 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩361,792 | ₩361,792 | ₩339,749 | ₩343,662 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩350,536 | ₩361,537 | ₩347,521 | ₩360,345 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩341,705 | ₩355,615 | ₩340,566 | ₩355,521 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩334,228 | ₩342,241 | ₩332,513 | ₩339,507 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩325,531 | ₩332,915 | ₩323,106 | ₩332,017 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩324,888 | ₩326,764 | ₩322,918 | ₩324,566 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩332,379 | ₩332,379 | ₩323,132 | ₩324,955 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩337,645 | ₩342,375 | ₩331,186 | ₩332,620 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩336,251 | ₩341,383 | ₩334,710 | ₩339,909 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩345,203 | ₩350,978 | ₩338,087 | ₩340,231 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩335,836 | ₩343,233 | ₩335,005 | ₩342,951 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩342,523 | ₩342,523 | ₩330,114 | ₩332,017 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩344,693 | ₩348,660 | ₩340,124 | ₩340,137 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩343,005 | ₩350,107 | ₩343,005 | ₩350,053 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩341,571 | ₩342,375 | ₩336,265 | ₩339,146 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩340,566 | ₩342,000 | ₩337,310 | ₩340,043 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩339,534 | ₩344,211 | ₩337,484 | ₩343,863 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩340,365 | ₩343,889 | ₩337,685 | ₩341,263 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩336,827 | ₩337,404 | ₩332,164 | ₩334,697 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩322,891 | ₩338,971 | ₩322,020 | ₩338,275 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩309,290 | ₩327,072 | ₩307,709 | ₩321,163 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,984 | ₩308,982 | ₩300,821 | ₩307,628 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩303,434 | ₩304,439 | ₩299,173 | ₩304,345 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩295,582 | ₩303,595 | ₩294,362 | ₩302,858 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩294,523 | ₩298,798 | ₩291,870 | ₩291,937 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩291,629 | ₩297,458 | ₩288,279 | ₩295,823 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩286,335 | ₩291,950 | ₩284,071 | ₩289,150 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩286,657 | ₩289,605 | ₩278,831 | ₩280,171 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩289,672 | ₩289,686 | ₩283,133 | ₩286,845 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩290,114 | ₩301,491 | ₩288,935 | ₩289,565 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩290,892 | ₩291,950 | ₩287,032 | ₩289,310 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩291,294 | ₩293,129 | ₩287,421 | ₩289,096 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩295,863 | ₩298,020 | ₩291,079 | ₩293,049 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩297,257 | ₩299,709 | ₩295,582 | ₩296,010 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩293,719 | ₩301,960 | ₩289,297 | ₩294,992 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩287,501 | ₩294,161 | ₩284,835 | ₩290,851 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩286,067 | ₩288,895 | ₩283,414 | ₩284,781 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩284,459 | ₩290,423 | ₩284,205 | ₩289,632 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,987 | ₩284,781 | ₩276,607 | ₩282,744 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩273,136 | ₩274,342 | ₩267,589 | ₩271,354 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩273,753 | ₩277,572 | ₩268,942 | ₩275,736 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩268,768 | ₩276,379 | ₩268,004 | ₩276,178 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩270,523 | ₩273,002 | ₩268,406 | ₩269,491 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,890 | ₩276,312 | ₩268,058 | ₩271,555 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩274,784 | ₩280,051 | ₩270,684 | ₩271,823 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,970 | ₩276,058 | ₩270,818 | ₩273,310 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩276,714 | ₩277,934 | ₩272,185 | ₩274,369 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩270,617 | ₩278,657 | ₩268,004 | ₩277,934 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩272,493 | ₩274,677 | ₩267,562 | ₩272,841 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩280,386 | ₩281,726 | ₩272,573 | ₩272,627 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,843 | ₩278,925 | ₩266,503 | ₩277,585 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩267,629 | ₩268,902 | ₩263,073 | ₩267,937 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩261,545 | ₩266,316 | ₩259,280 | ₩264,895 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩261,009 | ₩264,279 | ₩255,609 | ₩257,284 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩267,200 | ₩271,903 | ₩262,389 | ₩264,520 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩265,257 | ₩268,460 | ₩261,492 | ₩266,088 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩269,197 | ₩269,599 | ₩263,515 | ₩266,490 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩260,326 | ₩272,198 | ₩260,165 | ₩270,604 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,920 | ₩280,171 | ₩263,716 | ₩263,863 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩276,433 | ₩278,309 | ₩274,329 | ₩275,776 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩278,577 | ₩282,851 | ₩275,562 | ₩277,424 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩290,784 | ₩293,304 | ₩276,808 | ₩278,872 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩281,820 | ₩281,820 | ₩270,965 | ₩276,580 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩285,263 | ₩287,300 | ₩281,860 | ₩283,830 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩289,243 | ₩290,784 | ₩281,109 | ₩285,987 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩285,598 | ₩290,637 | ₩283,495 | ₩288,185 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩290,704 | ₩293,183 | ₩286,737 | ₩288,614 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩295,863 | ₩296,520 | ₩291,562 | ₩293,960 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩299,280 | ₩299,280 | ₩292,808 | ₩296,292 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩299,628 | ₩302,845 | ₩297,873 | ₩300,781 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,948 | ₩299,588 | ₩295,836 | ₩298,918 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩300,164 | ₩301,826 | ₩295,769 | ₩296,962 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩300,352 | ₩302,429 | ₩298,570 | ₩300,272 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩295,515 | ₩300,781 | ₩293,531 | ₩299,052 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩296,453 | ₩299,347 | ₩294,268 | ₩294,684 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩287,139 | ₩299,535 | ₩286,295 | ₩298,154 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩290,784 | ₩292,995 | ₩276,326 | ₩286,161 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩293,545 | ₩297,417 | ₩290,838 | ₩292,647 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩294,469 | ₩298,181 | ₩292,459 | ₩295,876 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩293,464 | ₩296,252 | ₩290,945 | ₩291,548 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,999 | ₩296,278 | ₩290,597 | ₩293,826 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,994 | ₩296,600 | ₩288,279 | ₩291,602 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩291,830 | ₩294,496 | ₩288,734 | ₩289,900 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩290,543 | ₩293,665 | ₩287,032 | ₩290,222 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩278,738 | ₩291,119 | ₩276,714 | ₩289,377 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩281,498 | ₩285,652 | ₩275,910 | ₩277,518 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩286,804 | ₩291,066 | ₩280,868 | ₩281,766 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩291,173 | ₩293,237 | ₩283,696 | ₩286,175 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩292,486 | ₩292,580 | ₩287,957 | ₩289,820 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩291,280 | ₩292,848 | ₩288,212 | ₩290,436 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,927 | ₩289,257 | ₩281,686 | ₩287,863 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩281,578 | ₩285,183 | ₩278,496 | ₩280,975 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩279,073 | ₩282,449 | ₩274,141 | ₩280,707 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩286,724 | ₩289,645 | ₩277,116 | ₩280,279 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩281,364 | ₩285,143 | ₩278,724 | ₩283,883 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩277,746 | ₩280,024 | ₩272,305 | ₩278,630 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩279,863 | ₩283,910 | ₩272,573 | ₩273,645 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩288,104 | ₩288,560 | ₩280,801 | ₩281,190 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩290,771 | ₩291,481 | ₩281,806 | ₩283,709 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩304,051 | ₩304,051 | ₩288,480 | ₩291,830 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩305,913 | ₩307,736 | ₩301,196 | ₩305,699 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩300,781 | ₩309,679 | ₩300,097 | ₩307,736 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩300,901 | ₩306,382 | ₩299,240 | ₩302,282 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩305,592 | ₩309,210 | ₩296,788 | ₩301,813 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,962 | ₩309,571 | ₩302,429 | ₩307,226 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩306,074 | ₩306,610 | ₩299,508 | ₩305,793 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩294,282 | ₩302,697 | ₩293,049 | ₩301,799 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩290,382 | ₩292,540 | ₩286,201 | ₩292,299 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩286,027 | ₩289,753 | ₩280,654 | ₩289,418 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩287,501 | ₩292,580 | ₩285,438 | ₩287,206 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩295,032 | ₩296,144 | ₩287,448 | ₩290,128 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩286,496 | ₩293,022 | ₩285,491 | ₩292,620 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩286,309 | ₩288,412 | ₩281,833 | ₩287,421 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩284,433 | ₩289,498 | ₩277,290 | ₩286,764 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩276,232 | ₩284,151 | ₩270,791 | ₩279,327 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,945 | ₩278,550 | ₩261,304 | ₩274,423 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩283,722 | ₩285,411 | ₩273,404 | ₩275,120 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩295,474 | ₩300,982 | ₩281,418 | ₩284,861 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩321,766 | ₩324,285 | ₩291,280 | ₩291,843 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩327,313 | ₩328,586 | ₩320,707 | ₩323,722 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩337,926 | ₩339,320 | ₩324,901 | ₩325,290 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩331,615 | ₩341,008 | ₩329,283 | ₩334,402 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩328,305 | ₩335,260 | ₩324,097 | ₩331,963 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩335,568 | ₩341,946 | ₩327,420 | ₩328,667 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩333,303 | ₩343,849 | ₩332,044 | ₩334,161 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩327,528 | ₩332,941 | ₩323,896 | ₩329,431 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩324,955 | ₩329,913 | ₩322,677 | ₩324,781 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩335,085 | ₩335,514 | ₩316,955 | ₩324,727 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩339,963 | ₩342,978 | ₩337,779 | ₩342,255 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩333,102 | ₩339,990 | ₩333,102 | ₩339,306 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩333,920 | ₩337,832 | ₩331,119 | ₩335,514 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩342,683 | ₩345,283 | ₩328,278 | ₩335,112 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩342,509 | ₩345,203 | ₩340,646 | ₩341,544 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩342,013 | ₩346,516 | ₩339,548 | ₩346,422 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩343,300 | ₩346,087 | ₩341,799 | ₩343,246 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩344,104 | ₩348,794 | ₩342,817 | ₩344,358 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩353,631 | ₩354,690 | ₩342,107 | ₩344,385 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩355,280 | ₩357,611 | ₩351,621 | ₩354,891 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩354,301 | ₩357,343 | ₩353,256 | ₩354,556 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩347,641 | ₩357,263 | ₩345,725 | ₩354,489 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩347,400 | ₩349,665 | ₩340,512 | ₩347,065 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩351,313 | ₩354,623 | ₩347,628 | ₩352,117 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩341,410 | ₩356,110 | ₩339,280 | ₩352,747 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩344,533 | ₩346,489 | ₩340,821 | ₩343,045 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩349,785 | ₩350,469 | ₩346,703 | ₩346,784 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩352,479 | ₩353,484 | ₩350,750 | ₩350,857 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩350,469 | ₩353,350 | ₩350,415 | ₩352,613 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩349,424 | ₩350,965 | ₩347,494 | ₩350,388 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩345,672 | ₩350,817 | ₩345,672 | ₩349,437 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩345,725 | ₩347,065 | ₩343,688 | ₩346,663 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩337,631 | ₩347,065 | ₩336,841 | ₩346,060 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩338,864 | ₩343,997 | ₩337,873 | ₩339,548 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩334,670 | ₩340,057 | ₩333,839 | ₩338,543 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩337,685 | ₩341,410 | ₩335,353 | ₩336,211 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩343,300 | ₩344,037 | ₩334,027 | ₩337,658 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩340,646 | ₩344,881 | ₩339,119 | ₩343,300 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩333,732 | ₩343,286 | ₩333,531 | ₩342,214 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩324,499 | ₩332,003 | ₩322,717 | ₩331,816 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩320,908 | ₩322,208 | ₩316,700 | ₩322,208 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩319,836 | ₩322,610 | ₩318,764 | ₩321,484 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩319,957 | ₩321,323 | ₩317,183 | ₩318,724 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩327,889 | ₩328,305 | ₩319,796 | ₩321,216 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩329,337 | ₩330,838 | ₩326,791 | ₩328,854 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩327,541 | ₩329,953 | ₩325,102 | ₩328,787 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩329,484 | ₩330,637 | ₩326,121 | ₩327,260 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩332,861 | ₩334,295 | ₩329,739 | ₩329,779 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩331,977 | ₩334,992 | ₩330,449 | ₩331,816 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩335,769 | ₩337,685 | ₩332,057 | ₩333,022 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩334,737 | ₩337,136 | ₩331,923 | ₩335,327 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩336,693 | ₩338,275 | ₩327,930 | ₩332,606 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩333,665 | ₩337,216 | ₩330,784 | ₩336,894 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩329,297 | ₩335,581 | ₩329,230 | ₩331,387 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩346,395 | ₩347,883 | ₩331,843 | ₩333,290 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩347,789 | ₩350,496 | ₩343,045 | ₩346,583 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩347,615 | ₩350,589 | ₩345,591 | ₩347,481 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩346,020 | ₩351,876 | ₩341,129 | ₩346,409 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩342,094 | ₩347,668 | ₩340,981 | ₩343,997 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩340,901 | ₩343,755 | ₩339,253 | ₩342,858 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩336,747 | ₩341,906 | ₩335,662 | ₩341,705 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩333,504 | ₩337,337 | ₩331,025 | ₩336,425 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩329,203 | ₩336,198 | ₩327,849 | ₩335,018 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩330,851 | ₩334,938 | ₩327,340 | ₩328,627 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩336,198 | ₩339,025 | ₩332,379 | ₩332,392 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩327,635 | ₩337,832 | ₩325,223 | ₩337,283 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩334,322 | ₩334,322 | ₩320,895 | ₩325,598 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩325,290 | ₩340,941 | ₩325,290 | ₩334,322 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩354,435 | ₩356,217 | ₩350,134 | ₩351,125 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩355,936 | ₩360,264 | ₩349,799 | ₩351,112 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩371,507 | ₩373,866 | ₩357,397 | ₩358,455 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩375,956 | ₩377,430 | ₩372,660 | ₩373,866 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩378,556 | ₩380,794 | ₩375,594 | ₩376,184 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩379,266 | ₩381,008 | ₩375,755 | ₩378,542 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩374,562 | ₩380,646 | ₩372,418 | ₩379,279 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩373,598 | ₩376,010 | ₩371,480 | ₩373,879 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩375,500 | ₩376,304 | ₩369,484 | ₩374,214 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩376,036 | ₩380,968 | ₩372,459 | ₩375,835 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩384,948 | ₩386,368 | ₩370,516 | ₩375,433 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩404,324 | ₩408,130 | ₩395,788 | ₩396,860 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩399,929 | ₩407,339 | ₩397,812 | ₩407,004 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩400,733 | ₩404,297 | ₩396,351 | ₩399,326 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩407,768 | ₩409,698 | ₩402,890 | ₩404,338 | -0.84% | 118.5만 |
|---|