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 | ₩312,368 | ₩315,308 | ₩309,374 | ₩310,978 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,630 | ₩313,771 | ₩301,824 | ₩312,782 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,940 | ₩309,601 | ₩302,545 | ₩303,494 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,770 | ₩308,345 | ₩300,795 | ₩307,169 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,688 | ₩304,082 | ₩293,538 | ₩303,681 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,425 | ₩311,058 | ₩301,049 | ₩302,171 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,608 | ₩312,889 | ₩306,421 | ₩309,802 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,949 | ₩306,688 | ₩301,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,844 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,788 | ₩306,501 | ₩300,835 | ₩304,363 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩307,370 | ₩311,125 | ₩303,294 | ₩306,648 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩303,000 | ₩310,350 | ₩301,850 | ₩308,840 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩308,332 | ₩311,633 | ₩302,372 | ₩303,534 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,632 | ₩309,120 | ₩304,577 | ₩306,889 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,776 | ₩316,190 | ₩303,080 | ₩307,971 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩320,359 | ₩321,682 | ₩316,163 | ₩316,203 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,734 | ₩323,313 | ₩319,063 | ₩320,039 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,983 | ₩327,055 | ₩320,841 | ₩322,618 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩329,033 | ₩329,300 | ₩322,578 | ₩325,785 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,674 | ₩340,232 | ₩331,251 | ₩331,478 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩328,191 | ₩339,737 | ₩328,191 | ₩338,508 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,685 | ₩329,848 | ₩321,161 | ₩321,161 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,710 | ₩330,823 | ₩324,342 | ₩325,157 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩334,365 | ₩335,888 | ₩325,291 | ₩326,453 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩344,361 | ₩345,310 | ₩335,821 | ₩336,035 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,912 | ₩356,429 | ₩350,094 | ₩351,056 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩355,226 | ₩362,523 | ₩353,729 | ₩356,362 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩352,139 | ₩355,760 | ₩349,132 | ₩353,422 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩353,382 | ₩357,124 | ₩347,515 | ₩350,134 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,981 | ₩356,910 | ₩348,878 | ₩350,335 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩348,130 | ₩359,369 | ₩348,130 | ₩357,565 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩348,263 | ₩352,914 | ₩346,472 | ₩347,662 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,671 | ₩364,540 | ₩352,246 | ₩354,183 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,611 | ₩364,554 | ₩356,763 | ₩358,834 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩354,143 | ₩363,993 | ₩350,789 | ₩363,485 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,713 | ₩353,088 | ₩344,361 | ₩352,553 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,717 | ₩350,361 | ₩340,926 | ₩346,940 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩333,349 | ₩347,836 | ₩332,908 | ₩344,054 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩334,124 | ₩341,154 | ₩331,492 | ₩331,906 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,748 | ₩338,868 | ₩329,928 | ₩331,385 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩338,320 | ₩339,964 | ₩334,098 | ₩335,715 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,584 | ₩343,613 | ₩334,098 | ₩338,762 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩334,098 | ₩342,503 | ₩331,572 | ₩341,394 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,734 | ₩342,383 | ₩330,088 | ₩338,788 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩330,088 | ₩337,920 | ₩327,857 | ₩337,345 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩331,371 | ₩336,824 | ₩329,139 | ₩331,585 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,813 | ₩339,149 | ₩330,783 | ₩336,423 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,870 | ₩337,158 | ₩330,850 | ₩335,474 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,529 | ₩332,534 | ₩321,829 | ₩331,505 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,715 | ₩342,089 | ₩329,046 | ₩331,144 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,658 | ₩341,755 | ₩323,781 | ₩333,322 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,812 | ₩360,812 | ₩338,828 | ₩342,731 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,586 | ₩360,558 | ₩346,579 | ₩359,369 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,779 | ₩354,651 | ₩339,644 | ₩354,558 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩333,322 | ₩341,314 | ₩331,612 | ₩338,588 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,649 | ₩332,013 | ₩322,230 | ₩331,117 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩324,008 | ₩325,879 | ₩322,043 | ₩323,687 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,478 | ₩331,478 | ₩322,257 | ₩324,075 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,730 | ₩341,448 | ₩330,289 | ₩331,719 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩335,340 | ₩340,459 | ₩333,803 | ₩338,989 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩344,267 | ₩350,027 | ₩337,171 | ₩339,309 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,926 | ₩342,303 | ₩334,098 | ₩342,022 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,595 | ₩341,595 | ₩329,220 | ₩331,117 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,760 | ₩347,715 | ₩339,203 | ₩339,216 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩342,076 | ₩349,159 | ₩342,076 | ₩349,105 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,646 | ₩341,448 | ₩335,354 | ₩338,227 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,644 | ₩341,073 | ₩336,396 | ₩339,122 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,615 | ₩343,278 | ₩336,570 | ₩342,931 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,443 | ₩342,958 | ₩336,770 | ₩340,338 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,915 | ₩336,490 | ₩331,264 | ₩333,790 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩322,017 | ₩338,053 | ₩321,148 | ₩337,358 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,452 | ₩326,186 | ₩306,875 | ₩320,293 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩303,160 | ₩308,145 | ₩300,006 | ₩306,795 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,612 | ₩303,614 | ₩298,362 | ₩303,521 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,781 | ₩302,773 | ₩293,565 | ₩302,037 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,725 | ₩297,988 | ₩291,079 | ₩291,146 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,839 | ₩296,652 | ₩287,498 | ₩295,021 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,560 | ₩291,159 | ₩283,301 | ₩288,366 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,881 | ₩288,821 | ₩278,076 | ₩279,412 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,887 | ₩288,901 | ₩282,366 | ₩286,068 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩289,328 | ₩300,674 | ₩288,152 | ₩288,781 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩290,104 | ₩291,159 | ₩286,255 | ₩288,527 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,504 | ₩292,335 | ₩286,642 | ₩288,313 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩295,062 | ₩297,213 | ₩290,291 | ₩292,255 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,451 | ₩298,897 | ₩294,781 | ₩295,209 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,923 | ₩301,142 | ₩288,513 | ₩294,193 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,722 | ₩293,364 | ₩284,063 | ₩290,063 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩285,293 | ₩288,112 | ₩282,646 | ₩284,010 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,689 | ₩289,636 | ₩283,435 | ₩288,847 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩277,234 | ₩284,010 | ₩275,858 | ₩281,978 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,396 | ₩273,599 | ₩266,864 | ₩270,619 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩273,011 | ₩276,820 | ₩268,213 | ₩274,989 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩268,040 | ₩275,630 | ₩267,278 | ₩275,430 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,790 | ₩272,263 | ₩267,679 | ₩268,761 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩271,154 | ₩275,564 | ₩267,331 | ₩270,819 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩274,040 | ₩279,292 | ₩269,951 | ₩271,087 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩271,234 | ₩275,310 | ₩270,084 | ₩272,570 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,965 | ₩277,181 | ₩271,448 | ₩273,626 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,884 | ₩277,902 | ₩267,278 | ₩277,181 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,755 | ₩273,933 | ₩266,837 | ₩272,102 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,626 | ₩280,963 | ₩271,835 | ₩271,889 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩267,118 | ₩278,170 | ₩265,781 | ₩276,833 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,904 | ₩268,173 | ₩262,360 | ₩267,211 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,837 | ₩265,594 | ₩258,578 | ₩264,178 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩260,302 | ₩263,563 | ₩254,916 | ₩256,587 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,476 | ₩271,167 | ₩261,679 | ₩263,803 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,538 | ₩267,732 | ₩260,783 | ₩265,367 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,467 | ₩268,868 | ₩262,801 | ₩265,768 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,620 | ₩271,461 | ₩259,460 | ₩269,871 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩277,167 | ₩279,412 | ₩263,002 | ₩263,149 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,684 | ₩277,555 | ₩273,586 | ₩275,029 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,822 | ₩282,085 | ₩274,815 | ₩276,673 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,997 | ₩292,509 | ₩276,058 | ₩278,116 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩281,056 | ₩281,056 | ₩270,231 | ₩275,831 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,491 | ₩286,522 | ₩281,096 | ₩283,061 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,460 | ₩289,997 | ₩280,348 | ₩285,212 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,825 | ₩289,850 | ₩282,727 | ₩287,404 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,916 | ₩292,389 | ₩285,961 | ₩287,832 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩295,062 | ₩295,716 | ₩290,772 | ₩293,164 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,469 | ₩298,469 | ₩292,015 | ₩295,489 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,817 | ₩302,024 | ₩297,066 | ₩299,966 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩296,144 | ₩298,777 | ₩295,035 | ₩298,109 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩299,351 | ₩301,008 | ₩294,968 | ₩296,157 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,538 | ₩301,610 | ₩297,761 | ₩299,458 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,714 | ₩299,966 | ₩292,736 | ₩298,242 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,650 | ₩298,536 | ₩293,471 | ₩293,886 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,362 | ₩298,723 | ₩285,520 | ₩297,347 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,997 | ₩292,202 | ₩275,577 | ₩285,386 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,750 | ₩296,612 | ₩290,050 | ₩291,854 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,672 | ₩297,374 | ₩291,667 | ₩295,075 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,669 | ₩295,449 | ₩290,157 | ₩290,758 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩290,210 | ₩295,476 | ₩289,810 | ₩293,030 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩289,208 | ₩295,797 | ₩287,498 | ₩290,812 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩291,039 | ₩293,698 | ₩287,952 | ₩289,115 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,756 | ₩292,870 | ₩286,255 | ₩289,435 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,982 | ₩290,331 | ₩275,965 | ₩288,593 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,735 | ₩284,878 | ₩275,163 | ₩276,766 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩286,028 | ₩290,277 | ₩280,107 | ₩281,003 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,384 | ₩292,442 | ₩282,927 | ₩285,399 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,694 | ₩291,787 | ₩287,177 | ₩289,034 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,491 | ₩292,055 | ₩287,431 | ₩289,649 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩281,163 | ₩288,473 | ₩280,923 | ₩287,083 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,816 | ₩284,411 | ₩277,742 | ₩280,214 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩278,317 | ₩281,684 | ₩273,399 | ₩279,947 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,947 | ₩288,861 | ₩276,365 | ₩279,519 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,602 | ₩284,370 | ₩277,969 | ₩283,114 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,994 | ₩279,265 | ₩271,568 | ₩277,876 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩279,105 | ₩283,141 | ₩271,835 | ₩272,904 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩287,324 | ₩287,778 | ₩280,041 | ₩280,428 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,983 | ₩290,692 | ₩281,043 | ₩282,940 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩303,227 | ₩303,227 | ₩287,698 | ₩291,039 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩305,084 | ₩306,902 | ₩300,380 | ₩304,871 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,966 | ₩308,840 | ₩299,285 | ₩306,902 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩300,086 | ₩305,552 | ₩298,429 | ₩301,463 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,764 | ₩308,372 | ₩295,984 | ₩300,995 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩304,136 | ₩308,733 | ₩301,610 | ₩306,394 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩305,245 | ₩305,779 | ₩298,697 | ₩304,964 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,485 | ₩301,877 | ₩292,255 | ₩300,982 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,596 | ₩291,747 | ₩285,426 | ₩291,507 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩285,252 | ₩288,968 | ₩279,894 | ₩288,634 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,722 | ₩291,787 | ₩284,664 | ₩286,428 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩294,233 | ₩295,342 | ₩286,669 | ₩289,342 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,720 | ₩292,228 | ₩284,718 | ₩291,827 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,533 | ₩287,631 | ₩281,070 | ₩286,642 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,662 | ₩288,714 | ₩276,539 | ₩285,987 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,483 | ₩283,382 | ₩270,058 | ₩278,570 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩274,200 | ₩277,795 | ₩260,596 | ₩273,679 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,954 | ₩284,638 | ₩272,664 | ₩274,374 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,674 | ₩300,167 | ₩280,655 | ₩284,090 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,894 | ₩323,406 | ₩290,491 | ₩291,052 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,427 | ₩327,696 | ₩319,838 | ₩322,845 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩337,011 | ₩338,401 | ₩324,021 | ₩324,409 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,716 | ₩340,085 | ₩328,391 | ₩333,496 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,416 | ₩334,351 | ₩323,219 | ₩331,064 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,659 | ₩341,020 | ₩326,534 | ₩327,776 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,400 | ₩342,918 | ₩331,144 | ₩333,256 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,640 | ₩332,039 | ₩323,019 | ₩328,538 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩324,075 | ₩329,019 | ₩321,803 | ₩323,901 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩334,178 | ₩334,605 | ₩316,096 | ₩323,847 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩339,042 | ₩342,049 | ₩336,864 | ₩341,327 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩332,200 | ₩339,069 | ₩332,200 | ₩338,387 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩333,015 | ₩336,917 | ₩330,222 | ₩334,605 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,755 | ₩344,348 | ₩327,389 | ₩334,204 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,581 | ₩344,267 | ₩339,724 | ₩340,619 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩341,087 | ₩345,577 | ₩338,628 | ₩345,484 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩342,370 | ₩345,149 | ₩340,873 | ₩342,316 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩343,172 | ₩347,849 | ₩341,889 | ₩343,426 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,673 | ₩353,729 | ₩341,180 | ₩343,452 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩354,317 | ₩356,642 | ₩350,669 | ₩353,930 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩353,342 | ₩356,375 | ₩352,299 | ₩353,595 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,700 | ₩356,295 | ₩344,789 | ₩353,529 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,459 | ₩348,718 | ₩339,590 | ₩346,125 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩350,361 | ₩353,662 | ₩346,686 | ₩351,163 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,485 | ₩355,146 | ₩338,361 | ₩351,791 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,599 | ₩345,550 | ₩339,897 | ₩342,116 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,838 | ₩349,519 | ₩345,764 | ₩345,844 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,524 | ₩352,526 | ₩349,800 | ₩349,907 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,519 | ₩352,393 | ₩349,466 | ₩351,658 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,477 | ₩350,014 | ₩346,553 | ₩349,439 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,735 | ₩349,867 | ₩344,735 | ₩348,490 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,789 | ₩346,125 | ₩342,757 | ₩345,724 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,717 | ₩346,125 | ₩335,928 | ₩345,123 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,946 | ₩343,065 | ₩336,957 | ₩338,628 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,763 | ₩339,136 | ₩332,935 | ₩337,626 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,770 | ₩340,485 | ₩334,445 | ₩335,300 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩342,370 | ₩343,105 | ₩333,122 | ₩336,744 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,724 | ₩343,947 | ₩338,200 | ₩342,370 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,828 | ₩342,356 | ₩332,627 | ₩341,287 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,620 | ₩331,104 | ₩321,843 | ₩330,917 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩320,039 | ₩321,335 | ₩315,842 | ₩321,335 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,970 | ₩321,736 | ₩317,900 | ₩320,613 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩319,090 | ₩320,453 | ₩316,324 | ₩317,860 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩327,001 | ₩327,416 | ₩318,929 | ₩320,346 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,445 | ₩329,941 | ₩325,905 | ₩327,963 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,654 | ₩329,059 | ₩324,222 | ₩327,897 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,592 | ₩329,741 | ₩325,237 | ₩326,373 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,959 | ₩333,389 | ₩328,845 | ₩328,886 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩331,077 | ₩334,084 | ₩329,554 | ₩330,917 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,859 | ₩336,770 | ₩331,157 | ₩332,120 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,830 | ₩336,222 | ₩331,024 | ₩334,418 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,781 | ₩337,358 | ₩327,041 | ₩331,705 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,761 | ₩336,303 | ₩329,888 | ₩335,982 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,404 | ₩334,672 | ₩328,338 | ₩330,489 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,457 | ₩346,940 | ₩330,944 | ₩332,387 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,847 | ₩349,546 | ₩342,116 | ₩345,644 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,673 | ₩349,640 | ₩344,655 | ₩346,539 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩345,083 | ₩350,923 | ₩340,205 | ₩345,470 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩341,167 | ₩346,726 | ₩340,058 | ₩343,065 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,978 | ₩342,824 | ₩338,334 | ₩341,929 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,835 | ₩340,980 | ₩334,752 | ₩340,779 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,601 | ₩336,423 | ₩330,128 | ₩335,514 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩328,311 | ₩335,287 | ₩326,961 | ₩334,111 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,955 | ₩334,031 | ₩326,453 | ₩327,736 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩335,287 | ₩338,107 | ₩331,478 | ₩331,492 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,747 | ₩336,917 | ₩324,342 | ₩336,369 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,416 | ₩333,416 | ₩320,025 | ₩324,716 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,409 | ₩340,018 | ₩324,409 | ₩333,416 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,475 | ₩355,253 | ₩349,185 | ₩350,174 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,972 | ₩359,288 | ₩348,851 | ₩350,161 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,501 | ₩372,853 | ₩356,429 | ₩357,484 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,938 | ₩376,408 | ₩371,650 | ₩372,853 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,530 | ₩379,762 | ₩374,577 | ₩375,165 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩378,238 | ₩379,976 | ₩374,737 | ₩377,517 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,548 | ₩379,615 | ₩371,410 | ₩378,252 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,586 | ₩374,991 | ₩370,474 | ₩372,866 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,483 | ₩375,285 | ₩368,483 | ₩373,200 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩375,018 | ₩379,936 | ₩371,450 | ₩374,817 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,905 | ₩385,321 | ₩369,512 | ₩374,416 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩403,229 | ₩407,024 | ₩394,716 | ₩395,785 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,846 | ₩406,236 | ₩396,734 | ₩405,902 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,647 | ₩403,202 | ₩395,277 | ₩398,244 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,663 | ₩408,588 | ₩401,799 | ₩403,242 | -0.84% | 118.5만 |
|---|