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 | ₩312,426 | ₩315,367 | ₩309,432 | ₩311,036 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,687 | ₩313,830 | ₩301,880 | ₩312,841 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,997 | ₩309,659 | ₩302,602 | ₩303,551 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,827 | ₩308,403 | ₩300,851 | ₩307,227 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,744 | ₩304,139 | ₩293,593 | ₩303,738 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,483 | ₩311,116 | ₩301,105 | ₩302,228 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,665 | ₩312,948 | ₩306,478 | ₩309,860 | +1.04% | 286.2만 |
| 2026.09.30 | ₩304,005 | ₩306,746 | ₩301,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,901 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,845 | ₩306,558 | ₩300,891 | ₩304,420 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,427 | ₩311,183 | ₩303,350 | ₩306,705 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩303,056 | ₩310,408 | ₩301,907 | ₩308,898 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩308,390 | ₩311,691 | ₩302,428 | ₩303,591 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,690 | ₩309,178 | ₩304,634 | ₩306,946 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,835 | ₩316,249 | ₩303,137 | ₩308,029 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,419 | ₩321,743 | ₩316,222 | ₩316,262 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,794 | ₩323,373 | ₩319,123 | ₩320,099 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩325,044 | ₩327,116 | ₩320,901 | ₩322,678 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩329,094 | ₩329,361 | ₩322,638 | ₩325,846 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,737 | ₩340,295 | ₩331,313 | ₩331,540 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩328,252 | ₩339,801 | ₩328,252 | ₩338,571 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,747 | ₩329,909 | ₩321,221 | ₩321,221 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,771 | ₩330,885 | ₩324,403 | ₩325,218 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩334,427 | ₩335,951 | ₩325,352 | ₩326,514 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩344,425 | ₩345,374 | ₩335,884 | ₩336,098 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,977 | ₩356,495 | ₩350,160 | ₩351,122 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩355,292 | ₩362,590 | ₩353,795 | ₩356,428 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩352,205 | ₩355,827 | ₩349,197 | ₩353,488 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩353,448 | ₩357,190 | ₩347,580 | ₩350,200 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩353,047 | ₩356,976 | ₩348,943 | ₩350,400 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩348,195 | ₩359,436 | ₩348,195 | ₩357,631 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩348,328 | ₩352,980 | ₩346,537 | ₩347,727 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,738 | ₩364,609 | ₩352,312 | ₩354,250 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,679 | ₩364,622 | ₩356,829 | ₩358,901 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩354,210 | ₩364,061 | ₩350,855 | ₩363,553 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,778 | ₩353,154 | ₩344,425 | ₩352,619 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,781 | ₩350,427 | ₩340,990 | ₩347,005 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩333,411 | ₩347,901 | ₩332,970 | ₩344,118 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩334,187 | ₩341,217 | ₩331,554 | ₩331,968 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,810 | ₩338,932 | ₩329,990 | ₩331,447 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩338,384 | ₩340,028 | ₩334,160 | ₩335,777 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,648 | ₩343,677 | ₩334,160 | ₩338,825 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩334,160 | ₩342,567 | ₩331,634 | ₩341,458 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,797 | ₩342,447 | ₩330,150 | ₩338,852 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩330,150 | ₩337,983 | ₩327,918 | ₩337,408 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,433 | ₩336,887 | ₩329,201 | ₩331,647 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,876 | ₩339,212 | ₩330,845 | ₩336,486 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,933 | ₩337,221 | ₩330,912 | ₩335,537 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,590 | ₩332,596 | ₩321,890 | ₩331,567 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,777 | ₩342,153 | ₩329,108 | ₩331,206 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,720 | ₩341,819 | ₩323,841 | ₩333,385 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,879 | ₩360,879 | ₩338,892 | ₩342,795 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,652 | ₩360,625 | ₩346,644 | ₩359,436 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,843 | ₩354,718 | ₩339,707 | ₩354,624 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩333,385 | ₩341,378 | ₩331,674 | ₩338,651 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,710 | ₩332,075 | ₩322,291 | ₩331,179 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩324,068 | ₩325,940 | ₩322,104 | ₩323,748 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,540 | ₩331,540 | ₩322,317 | ₩324,135 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,793 | ₩341,512 | ₩330,351 | ₩331,781 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩335,403 | ₩340,522 | ₩333,866 | ₩339,052 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩344,332 | ₩350,093 | ₩337,234 | ₩339,373 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,989 | ₩342,367 | ₩334,160 | ₩342,086 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,659 | ₩341,659 | ₩329,281 | ₩331,179 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,824 | ₩347,780 | ₩339,266 | ₩339,279 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩342,140 | ₩349,224 | ₩342,140 | ₩349,170 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,710 | ₩341,512 | ₩335,416 | ₩338,290 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,707 | ₩341,137 | ₩336,459 | ₩339,186 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,678 | ₩343,343 | ₩336,633 | ₩342,995 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,507 | ₩343,022 | ₩336,833 | ₩340,402 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,978 | ₩336,553 | ₩331,326 | ₩333,853 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩322,077 | ₩338,116 | ₩321,208 | ₩337,421 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,510 | ₩326,247 | ₩306,933 | ₩320,353 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,217 | ₩308,202 | ₩300,062 | ₩306,852 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,669 | ₩303,671 | ₩298,418 | ₩303,578 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,836 | ₩302,829 | ₩293,620 | ₩302,094 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,780 | ₩298,044 | ₩291,134 | ₩291,200 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,893 | ₩296,707 | ₩287,551 | ₩295,077 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,613 | ₩291,214 | ₩283,354 | ₩288,420 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,934 | ₩288,875 | ₩278,128 | ₩279,465 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,941 | ₩288,955 | ₩282,419 | ₩286,121 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,383 | ₩300,731 | ₩288,206 | ₩288,835 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩290,158 | ₩291,214 | ₩286,308 | ₩288,581 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,559 | ₩292,390 | ₩286,696 | ₩288,367 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩295,117 | ₩297,269 | ₩290,345 | ₩292,310 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,507 | ₩298,953 | ₩294,836 | ₩295,264 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,978 | ₩301,198 | ₩288,567 | ₩294,248 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,776 | ₩293,419 | ₩284,116 | ₩290,118 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩285,346 | ₩288,166 | ₩282,699 | ₩284,063 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,742 | ₩289,690 | ₩283,488 | ₩288,901 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,286 | ₩284,063 | ₩275,909 | ₩282,031 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,447 | ₩273,650 | ₩266,914 | ₩270,670 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩273,062 | ₩276,872 | ₩268,264 | ₩275,040 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩268,090 | ₩275,682 | ₩267,328 | ₩275,482 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,841 | ₩272,314 | ₩267,729 | ₩268,812 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,204 | ₩275,615 | ₩267,381 | ₩270,870 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩274,091 | ₩279,344 | ₩270,001 | ₩271,137 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,284 | ₩275,361 | ₩270,135 | ₩272,621 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩276,016 | ₩277,233 | ₩271,498 | ₩273,677 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,934 | ₩277,954 | ₩267,328 | ₩277,233 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,806 | ₩273,984 | ₩266,887 | ₩272,153 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,679 | ₩281,015 | ₩271,886 | ₩271,939 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,168 | ₩278,222 | ₩265,831 | ₩276,885 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,954 | ₩268,224 | ₩262,409 | ₩267,261 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,885 | ₩265,644 | ₩258,626 | ₩264,227 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,351 | ₩263,612 | ₩254,964 | ₩256,635 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,526 | ₩271,218 | ₩261,727 | ₩263,853 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,588 | ₩267,782 | ₩260,832 | ₩265,417 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,518 | ₩268,919 | ₩262,850 | ₩265,818 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,669 | ₩271,512 | ₩259,509 | ₩269,921 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,219 | ₩279,465 | ₩263,051 | ₩263,198 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,735 | ₩277,607 | ₩273,637 | ₩275,081 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,874 | ₩282,138 | ₩274,867 | ₩276,725 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩290,051 | ₩292,564 | ₩276,110 | ₩278,168 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩281,109 | ₩281,109 | ₩270,282 | ₩275,882 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,544 | ₩286,576 | ₩281,149 | ₩283,114 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,514 | ₩290,051 | ₩280,400 | ₩285,266 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,878 | ₩289,904 | ₩282,780 | ₩287,458 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,971 | ₩292,443 | ₩286,014 | ₩287,886 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩295,117 | ₩295,772 | ₩290,826 | ₩293,219 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,525 | ₩298,525 | ₩292,069 | ₩295,544 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,873 | ₩302,081 | ₩297,122 | ₩300,022 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,199 | ₩298,833 | ₩295,090 | ₩298,164 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,407 | ₩301,065 | ₩295,023 | ₩296,213 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,594 | ₩301,666 | ₩297,817 | ₩299,514 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,769 | ₩300,022 | ₩292,791 | ₩298,298 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,705 | ₩298,592 | ₩293,526 | ₩293,941 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,415 | ₩298,779 | ₩285,573 | ₩297,402 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩290,051 | ₩292,256 | ₩275,629 | ₩285,439 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,804 | ₩296,667 | ₩290,104 | ₩291,909 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,727 | ₩297,429 | ₩291,722 | ₩295,130 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,724 | ₩295,504 | ₩290,211 | ₩290,813 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,265 | ₩295,531 | ₩289,864 | ₩293,085 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,262 | ₩295,852 | ₩287,551 | ₩290,866 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩291,093 | ₩293,753 | ₩288,006 | ₩289,169 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,810 | ₩292,925 | ₩286,308 | ₩289,489 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩278,034 | ₩290,385 | ₩276,016 | ₩288,647 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,788 | ₩284,932 | ₩275,214 | ₩276,818 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩286,081 | ₩290,332 | ₩280,160 | ₩281,055 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,438 | ₩292,497 | ₩282,980 | ₩285,453 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,748 | ₩291,842 | ₩287,231 | ₩289,088 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,545 | ₩292,109 | ₩287,485 | ₩289,703 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,216 | ₩288,527 | ₩280,975 | ₩287,137 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,868 | ₩284,464 | ₩277,794 | ₩280,267 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,369 | ₩281,737 | ₩273,450 | ₩279,999 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩286,001 | ₩288,915 | ₩276,417 | ₩279,572 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,654 | ₩284,424 | ₩278,021 | ₩283,167 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩277,045 | ₩279,318 | ₩271,619 | ₩277,928 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩279,157 | ₩283,194 | ₩271,886 | ₩272,955 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,378 | ₩287,832 | ₩280,093 | ₩280,481 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩290,038 | ₩290,746 | ₩281,095 | ₩282,993 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩303,284 | ₩303,284 | ₩287,752 | ₩291,093 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩305,142 | ₩306,959 | ₩300,437 | ₩304,928 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩300,022 | ₩308,898 | ₩299,341 | ₩306,959 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩300,143 | ₩305,609 | ₩298,485 | ₩301,519 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,821 | ₩308,430 | ₩296,039 | ₩301,051 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,193 | ₩308,791 | ₩301,666 | ₩306,451 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩305,302 | ₩305,837 | ₩298,752 | ₩305,021 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,540 | ₩301,934 | ₩292,310 | ₩301,038 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,650 | ₩291,802 | ₩285,480 | ₩291,561 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩285,306 | ₩289,022 | ₩279,946 | ₩288,688 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,776 | ₩291,842 | ₩284,718 | ₩286,482 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩294,288 | ₩295,397 | ₩286,723 | ₩289,396 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,774 | ₩292,283 | ₩284,771 | ₩291,882 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,587 | ₩287,685 | ₩281,122 | ₩286,696 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,715 | ₩288,768 | ₩276,591 | ₩286,041 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,535 | ₩283,435 | ₩270,108 | ₩278,623 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,252 | ₩277,847 | ₩260,645 | ₩273,730 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩283,007 | ₩284,691 | ₩272,715 | ₩274,426 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,729 | ₩300,223 | ₩280,708 | ₩284,143 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,954 | ₩323,467 | ₩290,545 | ₩291,107 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,488 | ₩327,758 | ₩319,898 | ₩322,905 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩337,074 | ₩338,464 | ₩324,082 | ₩324,469 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,778 | ₩340,148 | ₩328,453 | ₩333,559 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,477 | ₩334,414 | ₩323,280 | ₩331,126 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,721 | ₩341,084 | ₩326,595 | ₩327,838 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,462 | ₩342,982 | ₩331,206 | ₩333,318 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,702 | ₩332,102 | ₩323,079 | ₩328,600 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩324,135 | ₩329,081 | ₩321,863 | ₩323,961 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩334,240 | ₩334,668 | ₩316,155 | ₩323,908 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩339,106 | ₩342,113 | ₩336,927 | ₩341,391 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩332,262 | ₩339,132 | ₩332,262 | ₩338,451 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩333,077 | ₩336,980 | ₩330,284 | ₩334,668 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,819 | ₩344,412 | ₩327,450 | ₩334,267 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,645 | ₩344,332 | ₩339,787 | ₩340,683 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩341,151 | ₩345,642 | ₩338,691 | ₩345,548 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩342,434 | ₩345,214 | ₩340,937 | ₩342,380 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩343,236 | ₩347,914 | ₩341,953 | ₩343,490 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,739 | ₩353,795 | ₩341,244 | ₩343,516 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩354,383 | ₩356,709 | ₩350,734 | ₩353,996 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩353,408 | ₩356,442 | ₩352,365 | ₩353,662 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,765 | ₩356,362 | ₩344,853 | ₩353,595 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,524 | ₩348,783 | ₩339,654 | ₩346,190 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩350,427 | ₩353,728 | ₩346,751 | ₩351,229 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,549 | ₩355,212 | ₩338,424 | ₩351,857 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,663 | ₩345,615 | ₩339,961 | ₩342,180 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,903 | ₩349,585 | ₩345,829 | ₩345,909 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,590 | ₩352,592 | ₩349,866 | ₩349,972 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,585 | ₩352,459 | ₩349,531 | ₩351,723 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,542 | ₩350,079 | ₩346,617 | ₩349,505 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,800 | ₩349,932 | ₩344,800 | ₩348,556 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,853 | ₩346,190 | ₩342,821 | ₩345,789 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,780 | ₩346,190 | ₩335,991 | ₩345,187 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩338,010 | ₩343,129 | ₩337,020 | ₩338,691 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,826 | ₩339,199 | ₩332,997 | ₩337,689 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,833 | ₩340,549 | ₩334,508 | ₩335,363 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩342,434 | ₩343,169 | ₩333,184 | ₩336,807 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,787 | ₩344,011 | ₩338,263 | ₩342,434 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,890 | ₩342,420 | ₩332,690 | ₩341,351 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,681 | ₩331,166 | ₩321,903 | ₩330,979 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩320,099 | ₩321,395 | ₩315,901 | ₩321,395 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩319,029 | ₩321,796 | ₩317,960 | ₩320,673 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩319,150 | ₩320,513 | ₩316,383 | ₩317,920 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩327,062 | ₩327,477 | ₩318,989 | ₩320,406 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,506 | ₩330,003 | ₩325,966 | ₩328,025 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,715 | ₩329,121 | ₩324,282 | ₩327,958 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,653 | ₩329,803 | ₩325,298 | ₩326,434 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩332,021 | ₩333,452 | ₩328,907 | ₩328,947 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩331,139 | ₩334,147 | ₩329,615 | ₩330,979 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,922 | ₩336,833 | ₩331,219 | ₩332,182 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,893 | ₩336,285 | ₩331,086 | ₩334,481 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,844 | ₩337,421 | ₩327,103 | ₩331,767 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,823 | ₩336,365 | ₩329,950 | ₩336,045 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,466 | ₩334,735 | ₩328,399 | ₩330,551 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,521 | ₩347,005 | ₩331,006 | ₩332,449 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,912 | ₩349,612 | ₩342,180 | ₩345,709 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,738 | ₩349,705 | ₩344,719 | ₩346,604 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩345,147 | ₩350,988 | ₩340,268 | ₩345,535 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩341,231 | ₩346,791 | ₩340,121 | ₩343,129 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩340,041 | ₩342,888 | ₩338,397 | ₩341,993 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,898 | ₩341,044 | ₩334,815 | ₩340,843 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,663 | ₩336,486 | ₩330,190 | ₩335,577 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩328,372 | ₩335,350 | ₩327,022 | ₩334,173 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩330,016 | ₩334,093 | ₩326,514 | ₩327,798 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩335,350 | ₩338,170 | ₩331,540 | ₩331,554 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,808 | ₩336,980 | ₩324,403 | ₩336,432 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,478 | ₩333,478 | ₩320,085 | ₩324,777 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,469 | ₩340,081 | ₩324,469 | ₩333,478 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,541 | ₩355,319 | ₩349,251 | ₩350,240 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩355,038 | ₩359,356 | ₩348,917 | ₩350,226 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,570 | ₩372,923 | ₩356,495 | ₩357,551 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩375,008 | ₩376,478 | ₩371,720 | ₩372,923 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,601 | ₩379,833 | ₩374,647 | ₩375,235 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩378,309 | ₩380,047 | ₩374,807 | ₩377,587 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,618 | ₩379,686 | ₩371,479 | ₩378,323 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,655 | ₩375,061 | ₩370,543 | ₩372,936 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,553 | ₩375,355 | ₩368,552 | ₩373,270 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩375,088 | ₩380,007 | ₩371,519 | ₩374,887 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,977 | ₩385,393 | ₩369,581 | ₩374,486 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩403,304 | ₩407,100 | ₩394,790 | ₩395,859 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,920 | ₩406,312 | ₩396,808 | ₩405,978 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,722 | ₩403,278 | ₩395,351 | ₩398,319 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,740 | ₩408,664 | ₩401,874 | ₩403,318 | -0.84% | 118.5만 |
|---|