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 | ₩312,239 | ₩315,178 | ₩309,247 | ₩310,850 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,505 | ₩313,642 | ₩301,699 | ₩312,653 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,814 | ₩309,474 | ₩302,421 | ₩303,369 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,646 | ₩308,218 | ₩300,671 | ₩307,043 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,564 | ₩303,957 | ₩293,417 | ₩303,556 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,299 | ₩310,930 | ₩300,925 | ₩302,047 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,482 | ₩312,760 | ₩306,295 | ₩309,674 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,823 | ₩306,562 | ₩301,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,718 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,663 | ₩306,375 | ₩300,711 | ₩304,238 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,243 | ₩310,997 | ₩303,169 | ₩306,522 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,875 | ₩310,222 | ₩301,726 | ₩308,713 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩308,205 | ₩311,505 | ₩302,247 | ₩303,409 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,507 | ₩308,993 | ₩304,451 | ₩306,762 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,646 | ₩316,060 | ₩302,955 | ₩307,844 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,228 | ₩321,550 | ₩316,033 | ₩316,073 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,602 | ₩323,180 | ₩318,932 | ₩319,907 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,850 | ₩326,920 | ₩320,708 | ₩322,485 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,897 | ₩329,164 | ₩322,445 | ₩325,651 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,536 | ₩340,092 | ₩331,115 | ₩331,342 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩328,056 | ₩339,597 | ₩328,056 | ₩338,368 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,550 | ₩329,712 | ₩321,029 | ₩321,029 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,575 | ₩330,687 | ₩324,208 | ₩325,023 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩334,227 | ₩335,750 | ₩325,157 | ₩326,319 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩344,219 | ₩345,168 | ₩335,683 | ₩335,897 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,767 | ₩356,282 | ₩349,950 | ₩350,912 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩355,080 | ₩362,373 | ₩353,583 | ₩356,215 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,994 | ₩355,614 | ₩348,988 | ₩353,276 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩353,236 | ₩356,977 | ₩347,372 | ₩349,990 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,835 | ₩356,763 | ₩348,734 | ₩350,190 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,986 | ₩359,221 | ₩347,986 | ₩357,417 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩348,120 | ₩352,769 | ₩346,330 | ₩347,519 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,524 | ₩364,390 | ₩352,101 | ₩354,038 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,463 | ₩364,404 | ₩356,616 | ₩358,686 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,998 | ₩363,843 | ₩350,645 | ₩363,335 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,570 | ₩352,942 | ₩344,219 | ₩352,408 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,576 | ₩350,217 | ₩340,786 | ₩346,797 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩333,212 | ₩347,692 | ₩332,771 | ₩343,912 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,987 | ₩341,013 | ₩331,355 | ₩331,769 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,611 | ₩338,729 | ₩329,792 | ₩331,248 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩338,181 | ₩339,824 | ₩333,960 | ₩335,576 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,443 | ₩343,471 | ₩333,960 | ₩338,622 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,960 | ₩342,362 | ₩331,435 | ₩341,254 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,597 | ₩342,242 | ₩329,952 | ₩338,649 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,952 | ₩337,781 | ₩327,722 | ₩337,206 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,235 | ₩336,685 | ₩329,004 | ₩331,449 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,674 | ₩339,009 | ₩330,647 | ₩336,284 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,733 | ₩337,019 | ₩330,714 | ₩335,336 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,395 | ₩332,397 | ₩321,697 | ₩331,368 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,576 | ₩341,948 | ₩328,911 | ₩331,008 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,523 | ₩341,614 | ₩323,647 | ₩333,185 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,663 | ₩360,663 | ₩338,689 | ₩342,590 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,442 | ₩360,410 | ₩346,437 | ₩359,221 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,639 | ₩354,505 | ₩339,504 | ₩354,412 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩333,185 | ₩341,174 | ₩331,475 | ₩338,448 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,516 | ₩331,876 | ₩322,098 | ₩330,981 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,874 | ₩325,745 | ₩321,911 | ₩323,554 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,342 | ₩331,342 | ₩322,124 | ₩323,941 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,592 | ₩341,307 | ₩330,153 | ₩331,582 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩335,202 | ₩340,319 | ₩333,666 | ₩338,849 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩344,126 | ₩349,883 | ₩337,032 | ₩339,170 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,788 | ₩342,162 | ₩333,960 | ₩341,882 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,454 | ₩341,454 | ₩329,084 | ₩330,981 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,618 | ₩347,572 | ₩339,063 | ₩339,076 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,935 | ₩349,015 | ₩341,935 | ₩348,961 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,506 | ₩341,307 | ₩335,216 | ₩338,088 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,504 | ₩340,933 | ₩336,258 | ₩338,983 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,475 | ₩343,137 | ₩336,431 | ₩342,790 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,303 | ₩342,817 | ₩336,632 | ₩340,198 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,777 | ₩336,351 | ₩331,128 | ₩333,653 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,884 | ₩337,914 | ₩321,016 | ₩337,219 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,325 | ₩326,052 | ₩306,749 | ₩320,161 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,035 | ₩308,018 | ₩299,883 | ₩306,669 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,488 | ₩303,489 | ₩298,240 | ₩303,396 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,660 | ₩302,648 | ₩293,444 | ₩301,913 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,604 | ₩297,866 | ₩290,959 | ₩291,026 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,719 | ₩296,530 | ₩287,379 | ₩294,900 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,442 | ₩291,039 | ₩283,185 | ₩288,248 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,763 | ₩288,702 | ₩277,962 | ₩279,297 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,769 | ₩288,782 | ₩282,250 | ₩285,950 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,209 | ₩300,551 | ₩288,034 | ₩288,662 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,984 | ₩291,039 | ₩286,137 | ₩288,408 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,385 | ₩292,215 | ₩286,524 | ₩288,194 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,940 | ₩297,091 | ₩290,171 | ₩292,135 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,329 | ₩298,774 | ₩294,660 | ₩295,087 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,803 | ₩301,018 | ₩288,394 | ₩294,072 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,604 | ₩293,244 | ₩283,946 | ₩289,944 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩285,175 | ₩287,994 | ₩282,530 | ₩283,893 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,572 | ₩289,517 | ₩283,318 | ₩288,728 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,120 | ₩283,893 | ₩275,744 | ₩281,862 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,284 | ₩273,487 | ₩266,754 | ₩270,508 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,899 | ₩276,706 | ₩268,103 | ₩274,876 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,929 | ₩275,517 | ₩267,168 | ₩275,317 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,679 | ₩272,151 | ₩267,569 | ₩268,651 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,042 | ₩275,450 | ₩267,221 | ₩270,708 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,927 | ₩279,177 | ₩269,840 | ₩270,975 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,122 | ₩275,196 | ₩269,973 | ₩272,458 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,851 | ₩277,067 | ₩271,336 | ₩273,513 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,773 | ₩277,788 | ₩267,168 | ₩277,067 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,643 | ₩273,820 | ₩266,727 | ₩271,990 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,511 | ₩280,847 | ₩271,723 | ₩271,777 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,008 | ₩278,055 | ₩265,672 | ₩276,719 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,794 | ₩268,063 | ₩262,252 | ₩267,101 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,729 | ₩265,485 | ₩258,472 | ₩264,069 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,195 | ₩263,454 | ₩254,811 | ₩256,481 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,366 | ₩271,055 | ₩261,571 | ₩263,695 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,430 | ₩267,622 | ₩260,676 | ₩265,258 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,357 | ₩268,758 | ₩262,693 | ₩265,658 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,514 | ₩271,349 | ₩259,353 | ₩269,760 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,053 | ₩279,297 | ₩262,893 | ₩263,040 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,570 | ₩277,441 | ₩273,473 | ₩274,916 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,708 | ₩281,969 | ₩274,702 | ₩276,559 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,877 | ₩292,389 | ₩275,944 | ₩278,002 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,941 | ₩280,941 | ₩270,120 | ₩275,717 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,374 | ₩286,404 | ₩280,981 | ₩282,944 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,341 | ₩289,877 | ₩280,233 | ₩285,095 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,708 | ₩289,730 | ₩282,610 | ₩287,286 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,797 | ₩292,268 | ₩285,843 | ₩287,713 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,940 | ₩295,595 | ₩290,652 | ₩293,043 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,347 | ₩298,347 | ₩291,894 | ₩295,368 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,694 | ₩301,900 | ₩296,944 | ₩299,843 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,022 | ₩298,654 | ₩294,913 | ₩297,986 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,228 | ₩300,885 | ₩294,847 | ₩296,036 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,415 | ₩301,486 | ₩297,639 | ₩299,335 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,593 | ₩299,843 | ₩292,616 | ₩298,119 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,528 | ₩298,413 | ₩293,350 | ₩293,765 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,244 | ₩298,600 | ₩285,402 | ₩297,224 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,877 | ₩292,081 | ₩275,464 | ₩285,269 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,629 | ₩296,490 | ₩289,931 | ₩291,734 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,551 | ₩297,251 | ₩291,547 | ₩294,953 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,549 | ₩295,328 | ₩290,038 | ₩290,639 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,091 | ₩295,354 | ₩289,690 | ₩292,910 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,089 | ₩295,675 | ₩287,379 | ₩290,692 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,919 | ₩293,578 | ₩287,833 | ₩288,996 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,637 | ₩292,749 | ₩286,137 | ₩289,316 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,868 | ₩290,211 | ₩275,851 | ₩288,475 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,620 | ₩284,761 | ₩275,049 | ₩276,652 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,910 | ₩290,158 | ₩279,992 | ₩280,887 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,265 | ₩292,322 | ₩282,811 | ₩285,282 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,574 | ₩291,667 | ₩287,059 | ₩288,915 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,372 | ₩291,934 | ₩287,312 | ₩289,530 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,047 | ₩288,354 | ₩280,807 | ₩286,965 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,700 | ₩284,293 | ₩277,628 | ₩280,099 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,202 | ₩281,568 | ₩273,286 | ₩279,832 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,830 | ₩288,742 | ₩276,252 | ₩279,404 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,486 | ₩284,253 | ₩277,855 | ₩282,998 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,880 | ₩279,150 | ₩271,456 | ₩277,761 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,990 | ₩283,024 | ₩271,723 | ₩272,792 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,206 | ₩287,660 | ₩279,925 | ₩280,313 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,864 | ₩290,572 | ₩280,927 | ₩282,824 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩303,102 | ₩303,102 | ₩287,580 | ₩290,919 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,959 | ₩306,776 | ₩300,257 | ₩304,745 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,843 | ₩308,713 | ₩299,161 | ₩306,776 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,963 | ₩305,426 | ₩298,306 | ₩301,339 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,638 | ₩308,245 | ₩295,862 | ₩300,871 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,010 | ₩308,606 | ₩301,486 | ₩306,268 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩305,119 | ₩305,654 | ₩298,574 | ₩304,839 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,364 | ₩301,753 | ₩292,135 | ₩300,858 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,477 | ₩291,627 | ₩285,309 | ₩291,387 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩285,135 | ₩288,849 | ₩279,778 | ₩288,515 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,604 | ₩291,667 | ₩284,547 | ₩286,311 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩294,112 | ₩295,221 | ₩286,551 | ₩289,223 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,603 | ₩292,108 | ₩284,601 | ₩291,707 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,416 | ₩287,513 | ₩280,954 | ₩286,524 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,545 | ₩288,595 | ₩276,425 | ₩285,870 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,370 | ₩283,265 | ₩269,947 | ₩278,456 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,088 | ₩277,681 | ₩260,489 | ₩273,567 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,837 | ₩284,521 | ₩272,551 | ₩274,261 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,553 | ₩300,043 | ₩280,540 | ₩283,973 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,762 | ₩323,273 | ₩290,372 | ₩290,933 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,292 | ₩327,561 | ₩319,707 | ₩322,712 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,872 | ₩338,261 | ₩323,888 | ₩324,275 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,580 | ₩339,945 | ₩328,256 | ₩333,359 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,281 | ₩334,214 | ₩323,086 | ₩330,928 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,521 | ₩340,880 | ₩326,399 | ₩327,641 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,263 | ₩342,777 | ₩331,008 | ₩333,118 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,506 | ₩331,903 | ₩322,886 | ₩328,403 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,941 | ₩328,884 | ₩321,670 | ₩323,768 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩334,040 | ₩334,468 | ₩315,966 | ₩323,714 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,903 | ₩341,908 | ₩336,725 | ₩341,187 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩332,063 | ₩338,929 | ₩332,063 | ₩338,248 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,878 | ₩336,779 | ₩330,086 | ₩334,468 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,614 | ₩344,206 | ₩327,254 | ₩334,067 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,441 | ₩344,126 | ₩339,584 | ₩340,479 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,946 | ₩345,435 | ₩338,488 | ₩345,341 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩342,229 | ₩345,007 | ₩340,733 | ₩342,175 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩343,030 | ₩347,706 | ₩341,748 | ₩343,284 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,528 | ₩353,583 | ₩341,040 | ₩343,311 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩354,171 | ₩356,496 | ₩350,524 | ₩353,784 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩353,196 | ₩356,228 | ₩352,154 | ₩353,450 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,557 | ₩356,148 | ₩344,647 | ₩353,383 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,317 | ₩348,574 | ₩339,450 | ₩345,983 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩350,217 | ₩353,517 | ₩346,544 | ₩351,019 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,345 | ₩354,999 | ₩338,221 | ₩351,647 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,458 | ₩345,408 | ₩339,758 | ₩341,975 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,694 | ₩349,376 | ₩345,622 | ₩345,702 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,379 | ₩352,381 | ₩349,656 | ₩349,763 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,376 | ₩352,248 | ₩349,322 | ₩351,513 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,334 | ₩349,870 | ₩346,410 | ₩349,295 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,593 | ₩349,723 | ₩344,593 | ₩348,347 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,647 | ₩345,983 | ₩342,616 | ₩345,582 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,578 | ₩345,983 | ₩335,790 | ₩344,981 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,807 | ₩342,923 | ₩336,819 | ₩338,488 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,626 | ₩338,996 | ₩332,798 | ₩337,487 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,632 | ₩340,345 | ₩334,307 | ₩335,162 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩342,229 | ₩342,964 | ₩332,985 | ₩336,605 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,584 | ₩343,805 | ₩338,061 | ₩342,229 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,691 | ₩342,215 | ₩332,491 | ₩341,147 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,487 | ₩330,968 | ₩321,710 | ₩330,781 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,907 | ₩321,203 | ₩315,712 | ₩321,203 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,838 | ₩321,603 | ₩317,770 | ₩320,481 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,959 | ₩320,321 | ₩316,193 | ₩317,730 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,867 | ₩327,281 | ₩318,798 | ₩320,214 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,309 | ₩329,806 | ₩325,771 | ₩327,828 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,519 | ₩328,924 | ₩324,088 | ₩327,762 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,456 | ₩329,605 | ₩325,103 | ₩326,239 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,823 | ₩333,252 | ₩328,710 | ₩328,750 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,941 | ₩333,947 | ₩329,418 | ₩330,781 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,721 | ₩336,632 | ₩331,021 | ₩331,983 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,693 | ₩336,084 | ₩330,888 | ₩334,281 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,643 | ₩337,219 | ₩326,907 | ₩331,569 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,624 | ₩336,164 | ₩329,752 | ₩335,844 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,269 | ₩334,534 | ₩328,203 | ₩330,353 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,315 | ₩346,797 | ₩330,807 | ₩332,250 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,704 | ₩349,402 | ₩341,975 | ₩345,502 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,530 | ₩349,496 | ₩344,513 | ₩346,397 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,941 | ₩350,778 | ₩340,065 | ₩345,328 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩341,027 | ₩346,584 | ₩339,918 | ₩342,923 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,838 | ₩342,683 | ₩338,195 | ₩341,788 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,697 | ₩340,840 | ₩334,615 | ₩340,639 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,464 | ₩336,284 | ₩329,993 | ₩335,376 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩328,176 | ₩335,149 | ₩326,827 | ₩333,973 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,819 | ₩333,893 | ₩326,319 | ₩327,601 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩335,149 | ₩337,968 | ₩331,342 | ₩331,355 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,613 | ₩336,779 | ₩324,208 | ₩336,231 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,279 | ₩333,279 | ₩319,894 | ₩324,582 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,275 | ₩339,878 | ₩324,275 | ₩333,279 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,330 | ₩355,106 | ₩349,042 | ₩350,030 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,826 | ₩359,141 | ₩348,708 | ₩350,017 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,348 | ₩372,699 | ₩356,282 | ₩357,337 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,783 | ₩376,253 | ₩371,497 | ₩372,699 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,375 | ₩379,606 | ₩374,423 | ₩375,010 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩378,083 | ₩379,819 | ₩374,583 | ₩377,361 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,394 | ₩379,459 | ₩371,257 | ₩378,096 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,432 | ₩374,837 | ₩370,322 | ₩372,713 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,329 | ₩375,131 | ₩368,331 | ₩373,047 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,863 | ₩379,779 | ₩371,297 | ₩374,663 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,747 | ₩385,163 | ₩369,360 | ₩374,262 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩403,063 | ₩406,857 | ₩394,554 | ₩395,622 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,681 | ₩406,069 | ₩396,571 | ₩405,735 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,483 | ₩403,036 | ₩395,115 | ₩398,080 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,496 | ₩408,420 | ₩401,634 | ₩403,076 | -0.84% | 118.5만 |
|---|