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 | ₩312,436 | ₩315,376 | ₩309,441 | ₩311,045 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,696 | ₩313,839 | ₩301,889 | ₩312,850 | +2.68% | 189.1만 |
| 2026.10.07 | ₩306,006 | ₩309,669 | ₩302,611 | ₩303,560 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,836 | ₩308,412 | ₩300,860 | ₩307,236 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,753 | ₩304,148 | ₩293,602 | ₩303,747 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,492 | ₩311,126 | ₩301,114 | ₩302,237 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,674 | ₩312,957 | ₩306,487 | ₩309,869 | +1.04% | 286.2만 |
| 2026.09.30 | ₩304,015 | ₩306,755 | ₩301,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,910 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,854 | ₩306,568 | ₩300,900 | ₩304,429 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,436 | ₩311,192 | ₩303,360 | ₩306,715 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩303,065 | ₩310,417 | ₩301,916 | ₩308,907 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩308,399 | ₩311,700 | ₩302,437 | ₩303,600 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,699 | ₩309,187 | ₩304,643 | ₩306,955 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,844 | ₩316,258 | ₩303,146 | ₩308,038 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,429 | ₩321,752 | ₩316,232 | ₩316,272 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,803 | ₩323,383 | ₩319,132 | ₩320,108 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩325,054 | ₩327,126 | ₩320,910 | ₩322,688 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩329,104 | ₩329,371 | ₩322,648 | ₩325,856 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,747 | ₩340,305 | ₩331,323 | ₩331,550 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩328,262 | ₩339,811 | ₩328,262 | ₩338,581 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,756 | ₩329,919 | ₩321,231 | ₩321,231 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,781 | ₩330,895 | ₩324,412 | ₩325,228 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩334,437 | ₩335,961 | ₩325,361 | ₩326,524 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩344,436 | ₩345,385 | ₩335,894 | ₩336,108 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,988 | ₩356,506 | ₩350,170 | ₩351,132 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩355,303 | ₩362,601 | ₩353,806 | ₩356,439 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩352,215 | ₩355,838 | ₩349,208 | ₩353,498 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩353,458 | ₩357,201 | ₩347,590 | ₩350,210 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩353,057 | ₩356,987 | ₩348,954 | ₩350,411 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩348,205 | ₩359,447 | ₩348,205 | ₩357,642 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩348,339 | ₩352,990 | ₩346,548 | ₩347,737 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,749 | ₩364,620 | ₩352,322 | ₩354,260 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,690 | ₩364,633 | ₩356,840 | ₩358,912 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩354,220 | ₩364,072 | ₩350,865 | ₩363,564 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,788 | ₩353,164 | ₩344,436 | ₩352,630 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,792 | ₩350,437 | ₩341,000 | ₩347,015 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩333,421 | ₩347,911 | ₩332,980 | ₩344,128 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩334,197 | ₩341,228 | ₩331,563 | ₩331,978 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,820 | ₩338,942 | ₩330,000 | ₩331,457 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩338,394 | ₩340,038 | ₩334,170 | ₩335,787 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,658 | ₩343,687 | ₩334,170 | ₩338,835 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩334,170 | ₩342,578 | ₩331,644 | ₩341,468 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,807 | ₩342,457 | ₩330,160 | ₩338,862 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩330,160 | ₩337,993 | ₩327,928 | ₩337,418 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,443 | ₩336,897 | ₩329,211 | ₩331,657 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,886 | ₩339,223 | ₩330,855 | ₩336,496 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,943 | ₩337,231 | ₩330,922 | ₩335,547 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,599 | ₩332,606 | ₩321,899 | ₩331,577 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,787 | ₩342,163 | ₩329,117 | ₩331,216 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,730 | ₩341,829 | ₩323,851 | ₩333,395 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,890 | ₩360,890 | ₩338,902 | ₩342,805 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,662 | ₩360,636 | ₩346,655 | ₩359,447 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,853 | ₩354,728 | ₩339,717 | ₩354,635 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩333,395 | ₩341,388 | ₩331,684 | ₩338,661 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,720 | ₩332,085 | ₩322,300 | ₩331,189 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩324,078 | ₩325,949 | ₩322,113 | ₩323,757 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,550 | ₩331,550 | ₩322,327 | ₩324,145 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,803 | ₩341,522 | ₩330,360 | ₩331,791 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩335,413 | ₩340,533 | ₩333,876 | ₩339,062 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩344,342 | ₩350,103 | ₩337,244 | ₩339,383 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,999 | ₩342,377 | ₩334,170 | ₩342,097 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,669 | ₩341,669 | ₩329,291 | ₩331,189 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,834 | ₩347,791 | ₩339,276 | ₩339,289 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩342,150 | ₩349,234 | ₩342,150 | ₩349,181 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,720 | ₩341,522 | ₩335,426 | ₩338,300 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,717 | ₩341,147 | ₩336,469 | ₩339,196 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,688 | ₩343,353 | ₩336,643 | ₩343,005 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,517 | ₩343,032 | ₩336,843 | ₩340,412 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,988 | ₩336,563 | ₩331,336 | ₩333,863 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩322,086 | ₩338,127 | ₩321,218 | ₩337,432 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,519 | ₩326,257 | ₩306,942 | ₩320,362 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,226 | ₩308,212 | ₩300,071 | ₩306,862 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,678 | ₩303,680 | ₩298,427 | ₩303,587 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,845 | ₩302,838 | ₩293,628 | ₩302,103 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,789 | ₩298,053 | ₩291,142 | ₩291,209 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,902 | ₩296,716 | ₩287,560 | ₩295,085 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,622 | ₩291,222 | ₩283,363 | ₩288,429 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,943 | ₩288,883 | ₩278,136 | ₩279,473 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,950 | ₩288,963 | ₩282,427 | ₩286,130 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,391 | ₩300,740 | ₩288,215 | ₩288,843 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩290,166 | ₩291,222 | ₩286,317 | ₩288,589 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,568 | ₩292,399 | ₩286,705 | ₩288,375 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩295,126 | ₩297,278 | ₩290,354 | ₩292,319 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,516 | ₩298,962 | ₩294,845 | ₩295,273 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,987 | ₩301,207 | ₩288,576 | ₩294,257 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,785 | ₩293,428 | ₩284,125 | ₩290,126 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩285,354 | ₩288,175 | ₩282,708 | ₩284,071 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,750 | ₩289,699 | ₩283,496 | ₩288,910 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,294 | ₩284,071 | ₩275,917 | ₩282,039 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,455 | ₩273,658 | ₩266,922 | ₩270,678 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩273,070 | ₩276,880 | ₩268,272 | ₩275,049 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩268,098 | ₩275,690 | ₩267,336 | ₩275,490 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,849 | ₩272,322 | ₩267,737 | ₩268,820 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,212 | ₩275,623 | ₩267,389 | ₩270,878 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩274,100 | ₩279,353 | ₩270,009 | ₩271,146 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,293 | ₩275,369 | ₩270,143 | ₩272,629 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩276,024 | ₩277,241 | ₩271,506 | ₩273,685 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,943 | ₩277,963 | ₩267,336 | ₩277,241 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,814 | ₩273,993 | ₩266,895 | ₩272,161 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,687 | ₩281,024 | ₩271,894 | ₩271,948 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,176 | ₩278,230 | ₩265,839 | ₩276,893 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,962 | ₩268,232 | ₩262,417 | ₩267,269 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,893 | ₩265,652 | ₩258,634 | ₩264,235 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,359 | ₩263,620 | ₩254,972 | ₩256,643 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,534 | ₩271,226 | ₩261,735 | ₩263,861 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,596 | ₩267,790 | ₩260,840 | ₩265,425 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,526 | ₩268,927 | ₩262,858 | ₩265,826 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,677 | ₩271,520 | ₩259,516 | ₩269,929 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,227 | ₩279,473 | ₩263,059 | ₩263,206 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,744 | ₩277,615 | ₩273,645 | ₩275,089 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,882 | ₩282,146 | ₩274,875 | ₩276,733 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩290,060 | ₩292,573 | ₩276,118 | ₩278,176 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩281,117 | ₩281,117 | ₩270,290 | ₩275,891 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,552 | ₩286,584 | ₩281,157 | ₩283,122 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,522 | ₩290,060 | ₩280,409 | ₩285,274 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,887 | ₩289,913 | ₩282,788 | ₩287,466 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,979 | ₩292,452 | ₩286,023 | ₩287,894 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩295,126 | ₩295,781 | ₩290,835 | ₩293,227 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,534 | ₩298,534 | ₩292,078 | ₩295,553 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,882 | ₩302,090 | ₩297,131 | ₩300,031 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,208 | ₩298,842 | ₩295,099 | ₩298,173 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,416 | ₩301,074 | ₩295,032 | ₩296,222 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,603 | ₩301,675 | ₩297,826 | ₩299,523 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,778 | ₩300,031 | ₩292,800 | ₩298,307 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,714 | ₩298,601 | ₩293,535 | ₩293,949 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,424 | ₩298,788 | ₩285,582 | ₩297,411 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩290,060 | ₩292,265 | ₩275,637 | ₩285,448 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,813 | ₩296,676 | ₩290,113 | ₩291,918 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,735 | ₩297,438 | ₩291,730 | ₩295,139 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,733 | ₩295,513 | ₩290,220 | ₩290,821 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,273 | ₩295,540 | ₩289,872 | ₩293,094 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,271 | ₩295,861 | ₩287,560 | ₩290,875 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩291,102 | ₩293,762 | ₩288,014 | ₩289,177 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,819 | ₩292,933 | ₩286,317 | ₩289,498 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩278,043 | ₩290,394 | ₩276,024 | ₩288,656 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,796 | ₩284,940 | ₩275,222 | ₩276,826 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩286,090 | ₩290,340 | ₩280,168 | ₩281,064 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,447 | ₩292,506 | ₩282,989 | ₩285,461 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,757 | ₩291,851 | ₩287,239 | ₩289,097 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,554 | ₩292,118 | ₩287,493 | ₩289,712 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,224 | ₩288,536 | ₩280,984 | ₩287,146 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,877 | ₩284,472 | ₩277,802 | ₩280,275 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,377 | ₩281,745 | ₩273,458 | ₩280,008 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩286,009 | ₩288,923 | ₩276,425 | ₩279,580 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,663 | ₩284,432 | ₩278,029 | ₩283,176 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩277,054 | ₩279,326 | ₩271,627 | ₩277,936 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩279,166 | ₩283,202 | ₩271,894 | ₩272,963 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,386 | ₩287,841 | ₩280,101 | ₩280,489 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩290,046 | ₩290,755 | ₩281,104 | ₩283,002 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩303,293 | ₩303,293 | ₩287,760 | ₩291,102 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩305,151 | ₩306,969 | ₩300,446 | ₩304,937 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩300,031 | ₩308,907 | ₩299,349 | ₩306,969 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩300,151 | ₩305,619 | ₩298,494 | ₩301,528 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,830 | ₩308,439 | ₩296,048 | ₩301,060 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,202 | ₩308,800 | ₩301,675 | ₩306,461 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩305,311 | ₩305,846 | ₩298,761 | ₩305,030 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,548 | ₩301,943 | ₩292,319 | ₩301,047 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,659 | ₩291,811 | ₩285,488 | ₩291,570 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩285,314 | ₩289,030 | ₩279,954 | ₩288,696 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,785 | ₩291,851 | ₩284,726 | ₩286,491 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩294,297 | ₩295,406 | ₩286,731 | ₩289,405 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,782 | ₩292,292 | ₩284,780 | ₩291,891 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,595 | ₩287,694 | ₩281,131 | ₩286,705 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,724 | ₩288,776 | ₩276,599 | ₩286,050 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,543 | ₩283,443 | ₩270,116 | ₩278,631 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,260 | ₩277,856 | ₩260,653 | ₩273,739 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩283,015 | ₩284,699 | ₩272,723 | ₩274,434 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,738 | ₩300,232 | ₩280,716 | ₩284,151 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,964 | ₩323,477 | ₩290,554 | ₩291,116 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,497 | ₩327,767 | ₩319,908 | ₩322,915 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩337,084 | ₩338,474 | ₩324,091 | ₩324,479 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,788 | ₩340,158 | ₩328,462 | ₩333,568 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,487 | ₩334,424 | ₩323,289 | ₩331,136 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,731 | ₩341,094 | ₩326,604 | ₩327,848 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,472 | ₩342,992 | ₩331,216 | ₩333,328 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,711 | ₩332,112 | ₩323,089 | ₩328,609 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩324,145 | ₩329,091 | ₩321,873 | ₩323,971 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩334,250 | ₩334,678 | ₩316,165 | ₩323,918 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩339,116 | ₩342,123 | ₩336,937 | ₩341,401 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩332,272 | ₩339,142 | ₩332,272 | ₩338,461 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩333,087 | ₩336,990 | ₩330,294 | ₩334,678 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,829 | ₩344,422 | ₩327,460 | ₩334,277 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,655 | ₩344,342 | ₩339,797 | ₩340,693 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩341,161 | ₩345,652 | ₩338,701 | ₩345,558 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩342,444 | ₩345,224 | ₩340,947 | ₩342,391 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩343,246 | ₩347,924 | ₩341,963 | ₩343,500 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,750 | ₩353,806 | ₩341,254 | ₩343,527 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩354,394 | ₩356,720 | ₩350,745 | ₩354,006 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩353,418 | ₩356,452 | ₩352,376 | ₩353,672 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,775 | ₩356,372 | ₩344,863 | ₩353,605 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,534 | ₩348,793 | ₩339,664 | ₩346,200 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩350,437 | ₩353,739 | ₩346,762 | ₩351,239 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,559 | ₩355,223 | ₩338,434 | ₩351,868 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,674 | ₩345,625 | ₩339,971 | ₩342,190 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,914 | ₩349,595 | ₩345,839 | ₩345,919 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,600 | ₩352,603 | ₩349,876 | ₩349,983 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,595 | ₩352,469 | ₩349,542 | ₩351,734 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,553 | ₩350,090 | ₩346,628 | ₩349,515 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,810 | ₩349,943 | ₩344,810 | ₩348,566 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,863 | ₩346,200 | ₩342,832 | ₩345,799 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,790 | ₩346,200 | ₩336,001 | ₩345,198 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩338,020 | ₩343,139 | ₩337,030 | ₩338,701 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,836 | ₩339,209 | ₩333,007 | ₩337,699 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,843 | ₩340,559 | ₩334,518 | ₩335,373 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩342,444 | ₩343,179 | ₩333,194 | ₩336,817 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,797 | ₩344,021 | ₩338,274 | ₩342,444 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,900 | ₩342,431 | ₩332,700 | ₩341,361 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,690 | ₩331,176 | ₩321,913 | ₩330,989 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩320,108 | ₩321,405 | ₩315,911 | ₩321,405 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩319,039 | ₩321,806 | ₩317,969 | ₩320,683 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩319,159 | ₩320,522 | ₩316,392 | ₩317,929 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩327,072 | ₩327,487 | ₩318,999 | ₩320,416 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,516 | ₩330,013 | ₩325,976 | ₩328,035 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,725 | ₩329,131 | ₩324,292 | ₩327,968 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,663 | ₩329,812 | ₩325,308 | ₩326,444 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩332,031 | ₩333,462 | ₩328,917 | ₩328,957 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩331,149 | ₩334,157 | ₩329,625 | ₩330,989 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,932 | ₩336,843 | ₩331,229 | ₩332,192 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,903 | ₩336,295 | ₩331,096 | ₩334,491 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,854 | ₩337,432 | ₩327,112 | ₩331,777 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,833 | ₩336,376 | ₩329,959 | ₩336,055 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,476 | ₩334,745 | ₩328,409 | ₩330,561 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,532 | ₩347,015 | ₩331,015 | ₩332,459 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,922 | ₩349,622 | ₩342,190 | ₩345,719 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,748 | ₩349,716 | ₩344,730 | ₩346,614 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩345,158 | ₩350,999 | ₩340,279 | ₩345,545 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩341,241 | ₩346,802 | ₩340,132 | ₩343,139 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩340,051 | ₩342,899 | ₩338,407 | ₩342,003 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,908 | ₩341,054 | ₩334,825 | ₩340,853 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,673 | ₩336,496 | ₩330,200 | ₩335,587 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩328,382 | ₩335,360 | ₩327,032 | ₩334,183 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩330,026 | ₩334,103 | ₩326,524 | ₩327,807 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩335,360 | ₩338,180 | ₩331,550 | ₩331,563 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,818 | ₩336,990 | ₩324,412 | ₩336,442 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,488 | ₩333,488 | ₩320,095 | ₩324,787 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,479 | ₩340,091 | ₩324,479 | ₩333,488 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,552 | ₩355,330 | ₩349,261 | ₩350,250 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩355,049 | ₩359,366 | ₩348,927 | ₩350,237 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,581 | ₩372,934 | ₩356,506 | ₩357,562 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩375,019 | ₩376,489 | ₩371,731 | ₩372,934 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,612 | ₩379,844 | ₩374,658 | ₩375,246 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩378,321 | ₩380,058 | ₩374,818 | ₩377,599 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,629 | ₩379,697 | ₩371,490 | ₩378,334 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,666 | ₩375,072 | ₩370,554 | ₩372,947 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,564 | ₩375,366 | ₩368,563 | ₩373,281 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩375,099 | ₩380,018 | ₩371,530 | ₩374,899 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,988 | ₩385,405 | ₩369,592 | ₩374,498 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩403,316 | ₩407,113 | ₩394,802 | ₩395,871 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,932 | ₩406,324 | ₩396,820 | ₩405,990 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,734 | ₩403,290 | ₩395,363 | ₩398,331 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,752 | ₩408,677 | ₩401,886 | ₩403,330 | -0.84% | 118.5만 |
|---|