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 | ₩312,027 | ₩314,963 | ₩309,036 | ₩310,638 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,297 | ₩313,428 | ₩301,494 | ₩312,440 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,606 | ₩309,263 | ₩302,215 | ₩303,163 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,441 | ₩308,008 | ₩300,466 | ₩306,834 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,359 | ₩303,750 | ₩293,217 | ₩303,350 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,088 | ₩310,718 | ₩300,720 | ₩301,841 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,273 | ₩312,547 | ₩306,086 | ₩309,463 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,616 | ₩306,353 | ₩301,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,511 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,456 | ₩306,166 | ₩300,506 | ₩304,030 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,034 | ₩310,785 | ₩302,962 | ₩306,313 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,669 | ₩310,011 | ₩301,521 | ₩308,502 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩307,995 | ₩311,292 | ₩302,041 | ₩303,203 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,298 | ₩308,783 | ₩304,244 | ₩306,553 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,431 | ₩315,844 | ₩302,749 | ₩307,635 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,009 | ₩321,331 | ₩315,818 | ₩315,858 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,383 | ₩322,960 | ₩318,715 | ₩319,689 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,628 | ₩326,697 | ₩320,490 | ₩322,265 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,673 | ₩328,940 | ₩322,225 | ₩325,429 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,308 | ₩339,860 | ₩330,889 | ₩331,116 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩327,832 | ₩339,366 | ₩327,832 | ₩338,138 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,326 | ₩329,487 | ₩320,810 | ₩320,810 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,352 | ₩330,462 | ₩323,988 | ₩324,802 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩333,999 | ₩335,521 | ₩324,935 | ₩326,097 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩343,985 | ₩344,933 | ₩335,455 | ₩335,668 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,527 | ₩356,039 | ₩349,712 | ₩350,673 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩354,838 | ₩362,126 | ₩353,343 | ₩355,972 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,754 | ₩355,372 | ₩348,750 | ₩353,036 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩352,996 | ₩356,733 | ₩347,135 | ₩349,752 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,595 | ₩356,520 | ₩348,497 | ₩349,952 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,749 | ₩358,976 | ₩347,749 | ₩357,174 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩347,883 | ₩352,528 | ₩346,094 | ₩347,282 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,281 | ₩364,142 | ₩351,861 | ₩353,796 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,218 | ₩364,156 | ₩356,373 | ₩358,442 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,756 | ₩363,595 | ₩350,406 | ₩363,088 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,334 | ₩352,702 | ₩343,985 | ₩352,168 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,343 | ₩349,979 | ₩340,554 | ₩346,561 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩332,985 | ₩347,456 | ₩332,544 | ₩343,678 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,759 | ₩340,781 | ₩331,129 | ₩331,543 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,384 | ₩338,498 | ₩329,568 | ₩331,023 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩337,951 | ₩339,593 | ₩333,733 | ₩335,348 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,209 | ₩343,237 | ₩333,733 | ₩338,391 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,733 | ₩342,129 | ₩331,209 | ₩341,021 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,371 | ₩342,009 | ₩329,728 | ₩338,418 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,728 | ₩337,550 | ₩327,498 | ₩336,976 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,009 | ₩336,456 | ₩328,780 | ₩331,223 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,444 | ₩338,779 | ₩330,422 | ₩336,055 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,506 | ₩336,789 | ₩330,489 | ₩335,107 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,174 | ₩332,171 | ₩321,478 | ₩331,143 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,348 | ₩341,715 | ₩328,686 | ₩330,782 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,299 | ₩341,382 | ₩323,427 | ₩332,958 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,418 | ₩360,418 | ₩338,458 | ₩342,356 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,204 | ₩360,164 | ₩346,201 | ₩358,976 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,407 | ₩354,264 | ₩339,272 | ₩354,170 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩332,958 | ₩340,941 | ₩331,250 | ₩338,218 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,295 | ₩331,650 | ₩321,878 | ₩330,756 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,654 | ₩325,523 | ₩321,691 | ₩323,333 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,116 | ₩331,116 | ₩321,905 | ₩323,721 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,362 | ₩341,075 | ₩329,928 | ₩331,356 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩334,974 | ₩340,087 | ₩333,439 | ₩338,618 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩343,891 | ₩349,645 | ₩336,803 | ₩338,939 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,560 | ₩341,929 | ₩333,733 | ₩341,649 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,221 | ₩341,221 | ₩328,860 | ₩330,756 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,384 | ₩347,335 | ₩338,832 | ₩338,845 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,702 | ₩348,777 | ₩341,702 | ₩348,724 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,274 | ₩341,075 | ₩334,987 | ₩337,857 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,272 | ₩340,701 | ₩336,029 | ₩338,752 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,245 | ₩342,903 | ₩336,202 | ₩342,556 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,072 | ₩342,583 | ₩336,402 | ₩339,967 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,548 | ₩336,122 | ₩330,902 | ₩333,425 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,665 | ₩337,684 | ₩320,797 | ₩336,990 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,115 | ₩325,830 | ₩306,540 | ₩319,943 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩302,829 | ₩307,808 | ₩299,678 | ₩306,460 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,282 | ₩303,283 | ₩298,036 | ₩303,189 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,459 | ₩302,442 | ₩293,244 | ₩301,708 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,404 | ₩297,663 | ₩290,761 | ₩290,828 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,521 | ₩296,328 | ₩287,183 | ₩294,699 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,248 | ₩290,841 | ₩282,992 | ₩288,051 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,568 | ₩288,505 | ₩277,772 | ₩279,107 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,572 | ₩288,585 | ₩282,057 | ₩285,755 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,012 | ₩300,346 | ₩287,838 | ₩288,465 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,787 | ₩290,841 | ₩285,942 | ₩288,211 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,187 | ₩292,016 | ₩286,329 | ₩287,998 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,739 | ₩296,888 | ₩289,973 | ₩291,936 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,128 | ₩298,570 | ₩294,459 | ₩294,886 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,603 | ₩300,813 | ₩288,198 | ₩293,871 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,409 | ₩293,044 | ₩283,753 | ₩289,747 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩284,981 | ₩287,798 | ₩282,338 | ₩283,699 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,379 | ₩289,319 | ₩283,125 | ₩288,532 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩276,931 | ₩283,699 | ₩275,556 | ₩281,670 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,099 | ₩273,300 | ₩266,572 | ₩270,323 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,713 | ₩276,517 | ₩267,920 | ₩274,689 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,747 | ₩275,329 | ₩266,986 | ₩275,129 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,496 | ₩271,965 | ₩267,386 | ₩268,468 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩270,857 | ₩275,263 | ₩267,039 | ₩270,524 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,741 | ₩278,987 | ₩269,656 | ₩270,791 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩270,937 | ₩275,009 | ₩269,789 | ₩272,272 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,663 | ₩276,878 | ₩271,151 | ₩273,327 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,589 | ₩277,599 | ₩266,986 | ₩276,878 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,458 | ₩273,634 | ₩266,545 | ₩271,805 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,321 | ₩280,656 | ₩271,538 | ₩271,592 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩266,826 | ₩277,866 | ₩265,491 | ₩276,531 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,612 | ₩267,880 | ₩262,073 | ₩266,919 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,552 | ₩265,304 | ₩258,296 | ₩263,889 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,018 | ₩263,275 | ₩254,638 | ₩256,307 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,185 | ₩270,871 | ₩261,393 | ₩263,515 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,249 | ₩267,440 | ₩260,498 | ₩265,077 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,174 | ₩268,575 | ₩262,514 | ₩265,478 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,337 | ₩271,164 | ₩259,177 | ₩269,576 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩276,864 | ₩279,107 | ₩262,714 | ₩262,861 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,383 | ₩277,252 | ₩273,287 | ₩274,729 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,519 | ₩281,777 | ₩274,515 | ₩276,371 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,680 | ₩292,189 | ₩275,756 | ₩277,812 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,749 | ₩280,749 | ₩269,936 | ₩275,530 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,180 | ₩286,209 | ₩280,789 | ₩282,752 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,145 | ₩289,680 | ₩280,042 | ₩284,901 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,514 | ₩289,533 | ₩282,418 | ₩287,090 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,600 | ₩292,069 | ₩285,648 | ₩287,517 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,739 | ₩295,393 | ₩290,454 | ₩292,844 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,143 | ₩298,143 | ₩291,696 | ₩295,166 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,490 | ₩301,694 | ₩296,742 | ₩299,638 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩295,820 | ₩298,450 | ₩294,713 | ₩297,783 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,024 | ₩300,680 | ₩294,646 | ₩295,834 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,211 | ₩301,280 | ₩297,436 | ₩299,131 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,392 | ₩299,638 | ₩292,416 | ₩297,916 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,327 | ₩298,210 | ₩293,151 | ₩293,564 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,049 | ₩298,397 | ₩285,208 | ₩297,022 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,680 | ₩291,882 | ₩275,276 | ₩285,074 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,430 | ₩296,288 | ₩289,733 | ₩291,535 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,351 | ₩297,049 | ₩291,348 | ₩294,753 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,350 | ₩295,126 | ₩289,840 | ₩290,441 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩289,893 | ₩295,153 | ₩289,493 | ₩292,710 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩288,892 | ₩295,473 | ₩287,183 | ₩290,494 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,721 | ₩293,378 | ₩287,637 | ₩288,799 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,440 | ₩292,550 | ₩285,942 | ₩289,119 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,679 | ₩290,014 | ₩275,663 | ₩288,278 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,429 | ₩284,567 | ₩274,862 | ₩276,464 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,715 | ₩289,960 | ₩279,801 | ₩280,696 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,067 | ₩292,123 | ₩282,618 | ₩285,088 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,375 | ₩291,469 | ₩286,863 | ₩288,719 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,174 | ₩291,736 | ₩287,117 | ₩289,333 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩280,856 | ₩288,158 | ₩280,616 | ₩286,770 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,509 | ₩284,100 | ₩277,439 | ₩279,908 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,013 | ₩281,377 | ₩273,100 | ₩279,641 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,635 | ₩288,545 | ₩276,064 | ₩279,214 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,295 | ₩284,060 | ₩277,665 | ₩282,805 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,691 | ₩278,960 | ₩271,271 | ₩277,572 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,800 | ₩282,832 | ₩271,538 | ₩272,606 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,010 | ₩287,464 | ₩279,735 | ₩280,122 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,666 | ₩290,374 | ₩280,736 | ₩282,631 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩302,896 | ₩302,896 | ₩287,384 | ₩290,721 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,751 | ₩306,567 | ₩300,052 | ₩304,538 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,638 | ₩308,502 | ₩298,958 | ₩306,567 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,759 | ₩305,218 | ₩298,103 | ₩301,134 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,431 | ₩308,035 | ₩295,660 | ₩300,666 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩303,803 | ₩308,396 | ₩301,280 | ₩306,059 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩304,911 | ₩305,445 | ₩298,370 | ₩304,631 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,164 | ₩301,547 | ₩291,936 | ₩300,653 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,279 | ₩291,429 | ₩285,114 | ₩291,188 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩284,941 | ₩288,652 | ₩279,588 | ₩288,318 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,409 | ₩291,469 | ₩284,353 | ₩286,116 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩293,912 | ₩295,020 | ₩286,356 | ₩289,026 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,408 | ₩291,909 | ₩284,407 | ₩291,509 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,221 | ₩287,317 | ₩280,762 | ₩286,329 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,352 | ₩288,398 | ₩276,237 | ₩285,675 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,182 | ₩283,072 | ₩269,763 | ₩278,266 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩273,901 | ₩277,492 | ₩260,311 | ₩273,380 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,645 | ₩284,327 | ₩272,366 | ₩274,074 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,352 | ₩299,839 | ₩280,349 | ₩283,779 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,543 | ₩323,053 | ₩290,174 | ₩290,734 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,070 | ₩327,338 | ₩319,489 | ₩322,492 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,643 | ₩338,031 | ₩323,667 | ₩324,054 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,355 | ₩339,713 | ₩328,032 | ₩333,132 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,058 | ₩333,986 | ₩322,866 | ₩330,702 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,293 | ₩340,647 | ₩326,177 | ₩327,418 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,037 | ₩342,543 | ₩330,782 | ₩332,891 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,284 | ₩331,677 | ₩322,666 | ₩328,179 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,721 | ₩328,660 | ₩321,451 | ₩323,547 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩333,813 | ₩334,240 | ₩315,751 | ₩323,494 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,672 | ₩341,675 | ₩336,496 | ₩340,954 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩331,837 | ₩338,698 | ₩331,837 | ₩338,018 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,651 | ₩336,549 | ₩329,861 | ₩334,240 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,382 | ₩343,971 | ₩327,031 | ₩333,839 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,208 | ₩343,891 | ₩339,353 | ₩340,247 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,714 | ₩345,200 | ₩338,258 | ₩345,106 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩341,996 | ₩344,772 | ₩340,501 | ₩341,942 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩342,797 | ₩347,469 | ₩341,515 | ₩343,050 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,288 | ₩353,343 | ₩340,808 | ₩343,077 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩353,930 | ₩356,253 | ₩350,286 | ₩353,543 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩352,955 | ₩355,986 | ₩351,914 | ₩353,209 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,321 | ₩355,906 | ₩344,412 | ₩353,142 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,081 | ₩348,337 | ₩339,219 | ₩345,747 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩349,979 | ₩353,276 | ₩346,308 | ₩350,780 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,113 | ₩354,758 | ₩337,991 | ₩351,407 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,224 | ₩345,173 | ₩339,526 | ₩341,742 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,457 | ₩349,138 | ₩345,386 | ₩345,467 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,140 | ₩352,141 | ₩349,418 | ₩349,525 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,138 | ₩352,008 | ₩349,084 | ₩351,273 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,096 | ₩349,632 | ₩346,174 | ₩349,058 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,359 | ₩349,485 | ₩344,359 | ₩348,110 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,412 | ₩345,747 | ₩342,383 | ₩345,346 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,349 | ₩345,747 | ₩335,561 | ₩344,746 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,577 | ₩342,690 | ₩336,589 | ₩338,258 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,399 | ₩338,765 | ₩332,571 | ₩337,257 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,402 | ₩340,113 | ₩334,080 | ₩334,934 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩341,996 | ₩342,730 | ₩332,758 | ₩336,376 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,353 | ₩343,571 | ₩337,831 | ₩341,996 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,464 | ₩341,982 | ₩332,264 | ₩340,914 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,267 | ₩330,742 | ₩321,491 | ₩330,555 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,689 | ₩320,984 | ₩315,497 | ₩320,984 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,621 | ₩321,384 | ₩317,553 | ₩320,263 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,741 | ₩320,103 | ₩315,978 | ₩317,513 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,644 | ₩327,058 | ₩318,581 | ₩319,996 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,086 | ₩329,581 | ₩325,549 | ₩327,605 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,297 | ₩328,700 | ₩323,867 | ₩327,538 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,233 | ₩329,381 | ₩324,882 | ₩326,017 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,597 | ₩333,025 | ₩328,486 | ₩328,526 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,716 | ₩333,719 | ₩329,194 | ₩330,555 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,493 | ₩336,402 | ₩330,796 | ₩331,757 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,466 | ₩335,855 | ₩330,662 | ₩334,053 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,415 | ₩336,990 | ₩326,684 | ₩331,343 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,398 | ₩335,935 | ₩329,527 | ₩335,615 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,046 | ₩334,307 | ₩327,979 | ₩330,128 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,079 | ₩346,561 | ₩330,582 | ₩332,024 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,468 | ₩349,164 | ₩341,742 | ₩345,266 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,294 | ₩349,258 | ₩344,278 | ₩346,161 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,706 | ₩350,539 | ₩339,833 | ₩345,093 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩340,794 | ₩346,348 | ₩339,686 | ₩342,690 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,606 | ₩342,450 | ₩337,964 | ₩341,555 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,468 | ₩340,607 | ₩334,387 | ₩340,407 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,237 | ₩336,055 | ₩329,768 | ₩335,148 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩327,952 | ₩334,921 | ₩326,604 | ₩333,746 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,594 | ₩333,666 | ₩326,097 | ₩327,378 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩334,921 | ₩337,737 | ₩331,116 | ₩331,129 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,390 | ₩336,549 | ₩323,988 | ₩336,002 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,052 | ₩333,052 | ₩319,676 | ₩324,361 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,054 | ₩339,646 | ₩324,054 | ₩333,052 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,089 | ₩354,864 | ₩348,804 | ₩349,792 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,584 | ₩358,896 | ₩348,470 | ₩349,778 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,096 | ₩372,445 | ₩356,039 | ₩357,094 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,528 | ₩375,996 | ₩371,244 | ₩372,445 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,118 | ₩379,347 | ₩374,168 | ₩374,755 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩377,825 | ₩379,561 | ₩374,328 | ₩377,104 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,140 | ₩379,200 | ₩371,004 | ₩377,839 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,178 | ₩374,581 | ₩370,069 | ₩372,459 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,074 | ₩374,875 | ₩368,080 | ₩372,793 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,608 | ₩379,521 | ₩371,044 | ₩374,408 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,485 | ₩384,900 | ₩369,108 | ₩374,007 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩402,788 | ₩406,580 | ₩394,285 | ₩395,353 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,410 | ₩405,792 | ₩396,301 | ₩405,458 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,211 | ₩402,762 | ₩394,846 | ₩397,809 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,219 | ₩408,141 | ₩401,360 | ₩402,802 | -0.84% | 118.5만 |
|---|