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 | ₩312,716 | ₩315,659 | ₩309,719 | ₩311,325 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,970 | ₩314,121 | ₩302,160 | ₩313,131 | +2.68% | 189.1만 |
| 2026.10.07 | ₩306,281 | ₩309,947 | ₩302,883 | ₩303,833 | -0.80% | 107.8만 |
| 2026.10.06 | ₩302,107 | ₩308,689 | ₩301,130 | ₩307,512 | +1.79% | 115.3만 |
| 2026.10.05 | ₩301,023 | ₩304,421 | ₩293,865 | ₩304,020 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,769 | ₩311,405 | ₩301,384 | ₩302,508 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,950 | ₩313,238 | ₩306,762 | ₩310,147 | +1.04% | 286.2만 |
| 2026.09.30 | ₩304,287 | ₩307,030 | ₩301,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,184 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩304,127 | ₩306,843 | ₩301,170 | ₩304,702 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,712 | ₩311,472 | ₩303,632 | ₩306,990 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩303,338 | ₩310,696 | ₩302,187 | ₩309,184 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩308,676 | ₩311,980 | ₩302,709 | ₩303,873 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,973 | ₩309,465 | ₩304,916 | ₩307,231 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩316,128 | ₩316,542 | ₩303,418 | ₩308,314 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,717 | ₩322,041 | ₩316,516 | ₩316,556 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩321,091 | ₩323,673 | ₩319,419 | ₩320,395 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩325,346 | ₩327,419 | ₩321,198 | ₩322,978 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩329,399 | ₩329,667 | ₩322,937 | ₩326,148 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩336,049 | ₩340,611 | ₩331,620 | ₩331,848 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩328,557 | ₩340,116 | ₩328,557 | ₩338,885 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩329,052 | ₩330,216 | ₩321,519 | ₩321,519 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩328,075 | ₩331,192 | ₩324,703 | ₩325,520 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩334,738 | ₩336,263 | ₩325,653 | ₩326,817 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩344,745 | ₩345,695 | ₩336,196 | ₩336,410 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩352,304 | ₩356,826 | ₩350,484 | ₩351,448 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩355,622 | ₩362,927 | ₩354,123 | ₩356,759 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩352,531 | ₩356,157 | ₩349,521 | ₩353,816 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩353,776 | ₩357,522 | ₩347,902 | ₩350,525 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩353,374 | ₩357,308 | ₩349,267 | ₩350,725 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩348,518 | ₩359,769 | ₩348,518 | ₩357,963 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩348,652 | ₩353,307 | ₩346,859 | ₩348,049 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩358,070 | ₩364,947 | ₩352,638 | ₩354,578 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩361,014 | ₩364,960 | ₩357,160 | ₩359,234 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩354,538 | ₩364,398 | ₩351,180 | ₩363,890 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩347,100 | ₩353,481 | ₩344,745 | ₩352,946 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩343,099 | ₩350,752 | ₩341,307 | ₩347,327 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩333,721 | ₩348,223 | ₩333,279 | ₩344,437 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩334,497 | ₩341,534 | ₩331,861 | ₩332,276 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩333,119 | ₩339,246 | ₩330,296 | ₩331,754 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩338,698 | ₩340,343 | ₩334,470 | ₩336,089 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,966 | ₩343,996 | ₩334,470 | ₩339,139 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩334,470 | ₩342,885 | ₩331,941 | ₩341,775 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩333,105 | ₩342,765 | ₩330,456 | ₩339,166 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩330,456 | ₩338,296 | ₩328,222 | ₩337,721 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,741 | ₩337,199 | ₩329,506 | ₩331,955 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩338,189 | ₩339,527 | ₩331,152 | ₩336,798 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩334,243 | ₩337,534 | ₩331,219 | ₩335,848 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,891 | ₩332,905 | ₩322,188 | ₩331,875 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩336,089 | ₩342,471 | ₩329,413 | ₩331,513 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩329,025 | ₩342,136 | ₩324,142 | ₩333,694 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩361,214 | ₩361,214 | ₩339,206 | ₩343,113 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,976 | ₩360,960 | ₩346,966 | ₩359,769 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩341,159 | ₩355,047 | ₩340,022 | ₩354,953 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩333,694 | ₩341,695 | ₩331,982 | ₩338,965 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩325,011 | ₩332,383 | ₩322,590 | ₩331,487 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩324,369 | ₩326,242 | ₩322,402 | ₩324,048 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,848 | ₩331,848 | ₩322,616 | ₩324,436 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩337,106 | ₩341,828 | ₩330,657 | ₩332,089 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩335,714 | ₩340,838 | ₩334,176 | ₩339,367 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩344,651 | ₩350,418 | ₩337,547 | ₩339,688 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩335,299 | ₩342,685 | ₩334,470 | ₩342,404 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,976 | ₩341,976 | ₩329,587 | ₩331,487 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩344,143 | ₩348,103 | ₩339,581 | ₩339,594 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩342,457 | ₩349,548 | ₩342,457 | ₩349,494 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩341,026 | ₩341,828 | ₩335,728 | ₩338,604 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩340,022 | ₩341,454 | ₩336,771 | ₩339,500 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,992 | ₩343,661 | ₩336,945 | ₩343,313 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,822 | ₩343,340 | ₩337,146 | ₩340,718 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩336,290 | ₩336,865 | ₩331,634 | ₩334,162 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩322,376 | ₩338,430 | ₩321,506 | ₩337,734 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,796 | ₩326,550 | ₩307,217 | ₩320,650 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,498 | ₩308,488 | ₩300,341 | ₩307,137 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,950 | ₩303,953 | ₩298,695 | ₩303,859 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩295,110 | ₩303,110 | ₩293,892 | ₩302,374 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩294,053 | ₩298,320 | ₩291,404 | ₩291,471 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩291,163 | ₩296,983 | ₩287,818 | ₩295,350 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,878 | ₩291,484 | ₩283,617 | ₩288,688 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩286,199 | ₩289,143 | ₩278,386 | ₩279,724 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩289,210 | ₩289,223 | ₩282,681 | ₩286,387 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,651 | ₩301,010 | ₩288,474 | ₩289,102 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩290,427 | ₩291,484 | ₩286,574 | ₩288,848 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,828 | ₩292,661 | ₩286,962 | ₩288,634 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩295,391 | ₩297,545 | ₩290,614 | ₩292,581 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,782 | ₩299,230 | ₩295,110 | ₩295,538 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩293,250 | ₩301,478 | ₩288,835 | ₩294,521 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩287,042 | ₩293,691 | ₩284,380 | ₩290,387 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩285,611 | ₩288,434 | ₩282,962 | ₩284,326 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩284,005 | ₩289,959 | ₩283,751 | ₩289,169 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,543 | ₩284,326 | ₩276,165 | ₩282,293 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,700 | ₩273,904 | ₩267,161 | ₩270,921 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩273,315 | ₩277,128 | ₩268,513 | ₩275,296 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩268,339 | ₩275,938 | ₩267,576 | ₩275,737 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩270,091 | ₩272,566 | ₩267,977 | ₩269,061 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,456 | ₩275,871 | ₩267,630 | ₩271,121 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩274,346 | ₩279,604 | ₩270,252 | ₩271,389 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,536 | ₩275,617 | ₩270,386 | ₩272,874 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩276,272 | ₩277,490 | ₩271,750 | ₩273,931 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩270,185 | ₩278,212 | ₩267,576 | ₩277,490 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩272,058 | ₩274,239 | ₩267,134 | ₩272,406 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,938 | ₩281,276 | ₩272,138 | ₩272,192 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,415 | ₩278,480 | ₩266,078 | ₩277,142 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩267,201 | ₩268,472 | ₩262,653 | ₩267,509 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩261,127 | ₩265,890 | ₩258,866 | ₩264,472 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,592 | ₩263,857 | ₩255,201 | ₩256,873 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,773 | ₩271,469 | ₩261,970 | ₩264,098 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,833 | ₩268,031 | ₩261,074 | ₩265,663 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,767 | ₩269,168 | ₩263,094 | ₩266,064 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,910 | ₩271,764 | ₩259,749 | ₩270,171 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,476 | ₩279,724 | ₩263,295 | ₩263,442 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,991 | ₩277,864 | ₩273,891 | ₩275,336 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩278,132 | ₩282,400 | ₩275,122 | ₩276,981 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩290,320 | ₩292,835 | ₩276,366 | ₩278,426 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩281,370 | ₩281,370 | ₩270,533 | ₩276,138 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,808 | ₩286,841 | ₩281,410 | ₩283,376 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,781 | ₩290,320 | ₩280,660 | ₩285,530 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩285,142 | ₩290,173 | ₩283,042 | ₩287,724 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩290,240 | ₩292,715 | ₩286,280 | ₩288,153 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩295,391 | ₩296,046 | ₩291,096 | ₩293,491 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,802 | ₩298,802 | ₩292,340 | ₩295,819 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩299,150 | ₩302,361 | ₩297,397 | ₩300,301 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,474 | ₩299,110 | ₩295,364 | ₩298,441 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,685 | ₩301,344 | ₩295,297 | ₩296,488 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,872 | ₩301,946 | ₩298,093 | ₩299,792 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩295,043 | ₩300,301 | ₩293,063 | ₩298,575 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,979 | ₩298,869 | ₩293,798 | ₩294,213 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,681 | ₩299,056 | ₩285,838 | ₩297,678 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩290,320 | ₩292,527 | ₩275,884 | ₩285,704 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩293,076 | ₩296,942 | ₩290,373 | ₩292,180 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,999 | ₩297,705 | ₩291,992 | ₩295,404 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,996 | ₩295,779 | ₩290,480 | ₩291,083 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,534 | ₩295,805 | ₩290,133 | ₩293,357 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,531 | ₩296,126 | ₩287,818 | ₩291,136 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩291,364 | ₩294,026 | ₩288,273 | ₩289,437 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩290,079 | ₩293,196 | ₩286,574 | ₩289,758 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩278,292 | ₩290,654 | ₩276,272 | ₩288,915 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩281,048 | ₩285,196 | ₩275,469 | ₩277,075 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩286,346 | ₩290,601 | ₩280,420 | ₩281,316 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,708 | ₩292,768 | ₩283,243 | ₩285,718 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩292,019 | ₩292,113 | ₩287,497 | ₩289,357 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,815 | ₩292,380 | ₩287,751 | ₩289,972 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,477 | ₩288,795 | ₩281,236 | ₩287,403 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩281,129 | ₩284,728 | ₩278,052 | ₩280,527 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,627 | ₩281,998 | ₩273,703 | ₩280,259 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩286,266 | ₩289,183 | ₩276,674 | ₩279,831 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,915 | ₩284,687 | ₩278,279 | ₩283,430 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩277,302 | ₩279,577 | ₩271,871 | ₩278,185 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩279,416 | ₩283,457 | ₩272,138 | ₩273,208 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,644 | ₩288,099 | ₩280,353 | ₩280,741 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩290,307 | ₩291,016 | ₩281,356 | ₩283,256 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩303,565 | ₩303,565 | ₩288,019 | ₩291,364 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩305,425 | ₩307,244 | ₩300,715 | ₩305,211 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩300,301 | ₩309,184 | ₩299,618 | ₩307,244 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩300,421 | ₩305,893 | ₩298,762 | ₩301,799 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩305,104 | ₩308,716 | ₩296,314 | ₩301,331 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,475 | ₩309,077 | ₩301,946 | ₩306,736 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩305,585 | ₩306,120 | ₩299,030 | ₩305,304 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,812 | ₩302,214 | ₩292,581 | ₩301,317 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,919 | ₩292,073 | ₩285,744 | ₩291,832 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩285,570 | ₩289,290 | ₩280,206 | ₩288,955 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩287,042 | ₩292,113 | ₩284,982 | ₩286,748 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩294,561 | ₩295,671 | ₩286,989 | ₩289,664 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩286,039 | ₩292,554 | ₩285,035 | ₩292,153 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,851 | ₩287,952 | ₩281,383 | ₩286,962 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,978 | ₩289,036 | ₩276,847 | ₩286,306 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,791 | ₩283,697 | ₩270,359 | ₩278,881 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,506 | ₩278,105 | ₩260,887 | ₩273,984 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩283,269 | ₩284,955 | ₩272,968 | ₩274,680 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩295,003 | ₩300,501 | ₩280,968 | ₩284,407 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩321,252 | ₩323,767 | ₩290,815 | ₩291,377 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,791 | ₩328,062 | ₩320,195 | ₩323,205 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩337,387 | ₩338,778 | ₩324,382 | ₩324,770 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩331,085 | ₩340,464 | ₩328,757 | ₩333,868 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,781 | ₩334,724 | ₩323,580 | ₩331,433 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩335,032 | ₩341,400 | ₩326,898 | ₩328,142 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,771 | ₩343,300 | ₩331,513 | ₩333,627 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩327,005 | ₩332,410 | ₩323,379 | ₩328,904 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩324,436 | ₩329,386 | ₩322,162 | ₩324,262 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩334,550 | ₩334,978 | ₩316,449 | ₩324,208 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩339,420 | ₩342,430 | ₩337,239 | ₩341,708 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩332,570 | ₩339,447 | ₩332,570 | ₩338,765 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩333,386 | ₩337,293 | ₩330,590 | ₩334,978 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩342,136 | ₩344,732 | ₩327,754 | ₩334,577 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,962 | ₩344,651 | ₩340,102 | ₩340,999 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩341,467 | ₩345,962 | ₩339,005 | ₩345,869 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩342,751 | ₩345,534 | ₩341,253 | ₩342,698 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩343,554 | ₩348,237 | ₩342,270 | ₩343,808 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩353,067 | ₩354,123 | ₩341,561 | ₩343,835 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩354,712 | ₩357,040 | ₩351,060 | ₩354,324 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩353,735 | ₩356,772 | ₩352,692 | ₩353,990 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩347,086 | ₩356,692 | ₩345,173 | ₩353,923 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,845 | ₩349,106 | ₩339,969 | ₩346,511 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩350,752 | ₩354,057 | ₩347,073 | ₩351,555 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,865 | ₩355,542 | ₩338,738 | ₩352,184 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,982 | ₩345,936 | ₩340,276 | ₩342,497 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩349,227 | ₩349,909 | ₩346,150 | ₩346,230 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,916 | ₩352,919 | ₩350,190 | ₩350,297 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,909 | ₩352,786 | ₩349,856 | ₩352,050 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,866 | ₩350,404 | ₩346,939 | ₩349,829 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩345,120 | ₩350,257 | ₩345,120 | ₩348,879 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩345,173 | ₩346,511 | ₩343,139 | ₩346,110 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩337,092 | ₩346,511 | ₩336,303 | ₩345,508 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩338,323 | ₩343,447 | ₩337,333 | ₩339,005 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩334,136 | ₩339,514 | ₩333,306 | ₩338,002 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩337,146 | ₩340,865 | ₩334,818 | ₩335,674 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩342,751 | ₩343,487 | ₩333,493 | ₩337,119 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩340,102 | ₩344,330 | ₩338,577 | ₩342,751 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩333,199 | ₩342,738 | ₩332,998 | ₩341,668 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,981 | ₩331,473 | ₩322,202 | ₩331,286 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩320,395 | ₩321,693 | ₩316,195 | ₩321,693 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩319,325 | ₩322,095 | ₩318,255 | ₩320,971 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩319,446 | ₩320,810 | ₩316,676 | ₩318,215 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩327,366 | ₩327,781 | ₩319,285 | ₩320,703 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,811 | ₩330,309 | ₩326,269 | ₩328,329 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩327,018 | ₩329,426 | ₩324,583 | ₩328,262 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,958 | ₩330,109 | ₩325,600 | ₩326,737 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩332,329 | ₩333,761 | ₩329,212 | ₩329,252 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩331,446 | ₩334,457 | ₩329,921 | ₩331,286 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩335,233 | ₩337,146 | ₩331,527 | ₩332,490 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩334,202 | ₩336,597 | ₩331,393 | ₩334,791 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩336,156 | ₩337,734 | ₩327,406 | ₩332,075 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩333,132 | ₩336,677 | ₩330,256 | ₩336,356 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,771 | ₩335,045 | ₩328,704 | ₩330,858 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,842 | ₩347,327 | ₩331,313 | ₩332,758 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩347,233 | ₩349,936 | ₩342,497 | ₩346,029 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩347,059 | ₩350,030 | ₩345,039 | ₩346,926 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩345,467 | ₩351,314 | ₩340,584 | ₩345,855 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩341,547 | ₩347,113 | ₩340,437 | ₩343,447 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩340,357 | ₩343,206 | ₩338,711 | ₩342,310 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩336,209 | ₩341,360 | ₩335,126 | ₩341,159 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,972 | ₩336,798 | ₩330,496 | ₩335,888 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩328,677 | ₩335,661 | ₩327,326 | ₩334,483 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩330,323 | ₩334,403 | ₩326,817 | ₩328,102 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩335,661 | ₩338,484 | ₩331,848 | ₩331,861 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩327,112 | ₩337,293 | ₩324,703 | ₩336,744 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,788 | ₩333,788 | ₩320,382 | ₩325,078 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,770 | ₩340,397 | ₩324,770 | ₩333,788 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,869 | ₩355,649 | ₩349,575 | ₩350,565 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩355,368 | ₩359,689 | ₩349,240 | ₩350,551 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,914 | ₩373,269 | ₩356,826 | ₩357,883 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩375,356 | ₩376,827 | ₩372,064 | ₩373,269 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,951 | ₩380,185 | ₩374,994 | ₩375,583 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩378,660 | ₩380,399 | ₩375,155 | ₩377,938 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,964 | ₩380,038 | ₩371,824 | ₩378,674 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩373,001 | ₩375,409 | ₩370,887 | ₩373,282 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,901 | ₩375,703 | ₩368,894 | ₩373,616 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩375,436 | ₩380,359 | ₩371,864 | ₩375,235 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩384,333 | ₩385,751 | ₩369,924 | ₩374,834 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩403,679 | ₩407,478 | ₩395,156 | ₩396,227 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩399,290 | ₩406,689 | ₩397,176 | ₩406,354 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩400,093 | ₩403,652 | ₩395,718 | ₩398,688 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩407,117 | ₩409,043 | ₩402,247 | ₩403,692 | -0.84% | 118.5만 |
|---|