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 | ₩311,861 | ₩314,796 | ₩308,872 | ₩310,473 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,135 | ₩313,262 | ₩301,334 | ₩312,274 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,443 | ₩309,099 | ₩302,054 | ₩303,001 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,280 | ₩307,845 | ₩300,306 | ₩306,670 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,200 | ₩303,588 | ₩293,061 | ₩303,188 | +1.00% | 114.8만 |
| 2026.10.02 | ₩307,925 | ₩310,553 | ₩300,560 | ₩301,680 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,110 | ₩312,381 | ₩305,923 | ₩309,299 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,455 | ₩306,190 | ₩300,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,349 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,295 | ₩306,003 | ₩300,346 | ₩303,869 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩306,871 | ₩310,620 | ₩302,801 | ₩306,150 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,508 | ₩309,846 | ₩301,360 | ₩308,338 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩307,831 | ₩311,127 | ₩301,881 | ₩303,041 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,136 | ₩308,618 | ₩304,082 | ₩306,390 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,263 | ₩315,676 | ₩302,588 | ₩307,471 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩319,839 | ₩321,160 | ₩315,650 | ₩315,690 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,213 | ₩322,788 | ₩318,545 | ₩319,519 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,456 | ₩326,524 | ₩320,320 | ₩322,094 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,498 | ₩328,765 | ₩322,054 | ₩325,256 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,129 | ₩339,679 | ₩330,713 | ₩330,940 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩327,658 | ₩339,185 | ₩327,658 | ₩337,958 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,151 | ₩329,312 | ₩320,640 | ₩320,640 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,177 | ₩330,286 | ₩323,815 | ₩324,629 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩333,822 | ₩335,343 | ₩324,762 | ₩325,923 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩343,802 | ₩344,749 | ₩335,276 | ₩335,490 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,340 | ₩355,850 | ₩349,526 | ₩350,486 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩354,649 | ₩361,934 | ₩353,155 | ₩355,783 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,567 | ₩355,183 | ₩348,565 | ₩352,848 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩352,808 | ₩356,544 | ₩346,951 | ₩349,566 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,408 | ₩356,330 | ₩348,311 | ₩349,766 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,564 | ₩358,785 | ₩347,564 | ₩356,984 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩347,698 | ₩352,341 | ₩345,910 | ₩347,097 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,091 | ₩363,949 | ₩351,674 | ₩353,608 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,026 | ₩363,962 | ₩356,183 | ₩358,251 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,568 | ₩363,401 | ₩350,219 | ₩362,894 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,150 | ₩352,514 | ₩343,802 | ₩351,981 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,161 | ₩349,792 | ₩340,373 | ₩346,377 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩332,808 | ₩347,271 | ₩332,368 | ₩343,495 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,582 | ₩340,600 | ₩330,953 | ₩331,367 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,207 | ₩338,318 | ₩329,392 | ₩330,847 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩337,771 | ₩339,412 | ₩333,555 | ₩335,169 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,027 | ₩343,055 | ₩333,555 | ₩338,211 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,555 | ₩341,947 | ₩331,033 | ₩340,840 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,194 | ₩341,827 | ₩329,552 | ₩338,238 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,552 | ₩337,371 | ₩327,324 | ₩336,797 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩330,833 | ₩336,277 | ₩328,605 | ₩331,047 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,264 | ₩338,598 | ₩330,246 | ₩335,877 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,328 | ₩336,610 | ₩330,313 | ₩334,929 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,002 | ₩331,994 | ₩321,307 | ₩330,967 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,169 | ₩341,534 | ₩328,512 | ₩330,606 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,125 | ₩341,200 | ₩323,255 | ₩332,781 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,226 | ₩360,226 | ₩338,278 | ₩342,174 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,019 | ₩359,973 | ₩346,017 | ₩358,785 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,226 | ₩354,075 | ₩339,092 | ₩353,982 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩332,781 | ₩340,760 | ₩331,073 | ₩338,038 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,122 | ₩331,474 | ₩321,707 | ₩330,580 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,482 | ₩325,350 | ₩321,520 | ₩323,161 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩330,940 | ₩330,940 | ₩321,734 | ₩323,548 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,183 | ₩340,893 | ₩329,752 | ₩331,180 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩334,796 | ₩339,906 | ₩333,261 | ₩338,438 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩343,708 | ₩349,459 | ₩336,624 | ₩338,758 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,382 | ₩341,747 | ₩333,555 | ₩341,467 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,040 | ₩341,040 | ₩328,685 | ₩330,580 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,201 | ₩347,151 | ₩338,652 | ₩338,665 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,520 | ₩348,592 | ₩341,520 | ₩348,538 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,093 | ₩340,893 | ₩334,809 | ₩337,678 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,092 | ₩340,520 | ₩335,850 | ₩338,572 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,065 | ₩342,721 | ₩336,023 | ₩342,374 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩338,892 | ₩342,401 | ₩336,223 | ₩339,786 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,370 | ₩335,943 | ₩330,726 | ₩333,248 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,494 | ₩337,504 | ₩320,626 | ₩336,811 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩307,951 | ₩325,656 | ₩306,377 | ₩319,773 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩302,668 | ₩307,644 | ₩299,519 | ₩306,297 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,121 | ₩303,121 | ₩297,878 | ₩303,028 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,302 | ₩302,281 | ₩293,088 | ₩301,547 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,248 | ₩297,504 | ₩290,606 | ₩290,673 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,366 | ₩296,170 | ₩287,031 | ₩294,542 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,096 | ₩290,687 | ₩282,841 | ₩287,898 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,416 | ₩288,352 | ₩277,625 | ₩278,959 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,418 | ₩288,432 | ₩281,907 | ₩285,603 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩288,859 | ₩300,186 | ₩287,685 | ₩288,312 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,632 | ₩290,687 | ₩285,790 | ₩288,058 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,033 | ₩291,861 | ₩286,177 | ₩287,845 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,582 | ₩296,731 | ₩289,819 | ₩291,781 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩295,970 | ₩298,412 | ₩294,302 | ₩294,729 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,448 | ₩300,653 | ₩288,045 | ₩293,715 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,257 | ₩292,888 | ₩283,602 | ₩289,592 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩284,829 | ₩287,644 | ₩282,188 | ₩283,548 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,228 | ₩289,165 | ₩282,975 | ₩288,378 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩276,784 | ₩283,548 | ₩275,410 | ₩281,520 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩271,954 | ₩273,155 | ₩266,430 | ₩270,180 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,568 | ₩276,370 | ₩267,778 | ₩274,542 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,605 | ₩275,183 | ₩266,844 | ₩274,983 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,352 | ₩271,821 | ₩267,244 | ₩268,325 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩270,713 | ₩275,116 | ₩266,897 | ₩270,380 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,595 | ₩278,839 | ₩269,512 | ₩270,647 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩270,793 | ₩274,863 | ₩269,646 | ₩272,128 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,516 | ₩276,731 | ₩271,007 | ₩273,182 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,446 | ₩277,451 | ₩266,844 | ₩276,731 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,314 | ₩273,488 | ₩266,404 | ₩271,661 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,172 | ₩280,506 | ₩271,394 | ₩271,447 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩266,684 | ₩277,718 | ₩265,350 | ₩276,384 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,470 | ₩267,738 | ₩261,934 | ₩266,777 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,413 | ₩265,163 | ₩258,158 | ₩263,749 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩259,879 | ₩263,135 | ₩254,502 | ₩256,170 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,043 | ₩270,727 | ₩261,254 | ₩263,375 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,109 | ₩267,298 | ₩260,360 | ₩264,936 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,031 | ₩268,432 | ₩262,374 | ₩265,336 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,199 | ₩271,020 | ₩259,039 | ₩269,432 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩276,717 | ₩278,959 | ₩262,575 | ₩262,721 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,236 | ₩277,104 | ₩273,142 | ₩274,582 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,371 | ₩281,627 | ₩274,369 | ₩276,224 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,526 | ₩292,034 | ₩275,610 | ₩277,665 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,600 | ₩280,600 | ₩269,793 | ₩275,383 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,029 | ₩286,057 | ₩280,640 | ₩282,601 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩287,991 | ₩289,526 | ₩279,893 | ₩284,749 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,362 | ₩289,379 | ₩282,268 | ₩286,937 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,446 | ₩291,914 | ₩285,496 | ₩287,364 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,582 | ₩295,236 | ₩290,300 | ₩292,688 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩297,985 | ₩297,985 | ₩291,540 | ₩295,009 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,332 | ₩301,534 | ₩296,584 | ₩299,479 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩295,663 | ₩298,292 | ₩294,556 | ₩297,624 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩298,865 | ₩300,520 | ₩294,489 | ₩295,676 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,052 | ₩301,120 | ₩297,278 | ₩298,972 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,236 | ₩299,479 | ₩292,261 | ₩297,758 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,169 | ₩298,051 | ₩292,995 | ₩293,408 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩285,897 | ₩298,238 | ₩285,056 | ₩296,864 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,526 | ₩291,727 | ₩275,130 | ₩284,923 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,274 | ₩296,130 | ₩289,579 | ₩291,380 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,195 | ₩296,891 | ₩291,194 | ₩294,596 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,194 | ₩294,969 | ₩289,686 | ₩290,286 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩289,739 | ₩294,996 | ₩289,339 | ₩292,554 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩288,739 | ₩295,316 | ₩287,031 | ₩290,340 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,566 | ₩293,222 | ₩287,484 | ₩288,645 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,286 | ₩292,394 | ₩285,790 | ₩288,965 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,531 | ₩289,859 | ₩275,516 | ₩288,125 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,280 | ₩284,416 | ₩274,716 | ₩276,317 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,563 | ₩289,806 | ₩279,653 | ₩280,546 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩289,913 | ₩291,967 | ₩282,468 | ₩284,936 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,220 | ₩291,314 | ₩286,711 | ₩288,565 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,019 | ₩291,580 | ₩286,964 | ₩289,179 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩280,707 | ₩288,005 | ₩280,466 | ₩286,617 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,360 | ₩283,949 | ₩277,291 | ₩279,759 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩277,865 | ₩281,227 | ₩272,955 | ₩279,492 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,483 | ₩288,392 | ₩275,917 | ₩279,065 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,146 | ₩283,909 | ₩277,518 | ₩282,655 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,544 | ₩278,812 | ₩271,127 | ₩277,424 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,652 | ₩282,681 | ₩271,394 | ₩272,461 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩286,857 | ₩287,311 | ₩279,586 | ₩279,973 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,512 | ₩290,220 | ₩280,586 | ₩282,481 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩302,735 | ₩302,735 | ₩287,231 | ₩290,566 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,589 | ₩306,404 | ₩299,893 | ₩304,376 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,479 | ₩308,338 | ₩298,799 | ₩306,404 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,599 | ₩305,056 | ₩297,945 | ₩300,973 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,269 | ₩307,871 | ₩295,503 | ₩300,506 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩303,642 | ₩308,232 | ₩301,120 | ₩305,897 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩304,749 | ₩305,283 | ₩298,212 | ₩304,469 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,008 | ₩301,387 | ₩291,781 | ₩300,493 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,125 | ₩291,274 | ₩284,963 | ₩291,033 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩284,789 | ₩288,498 | ₩279,439 | ₩288,165 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,257 | ₩291,314 | ₩284,202 | ₩285,963 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩293,755 | ₩294,863 | ₩286,204 | ₩288,872 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,256 | ₩291,754 | ₩284,256 | ₩291,354 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,069 | ₩287,164 | ₩280,613 | ₩286,177 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,202 | ₩288,245 | ₩276,090 | ₩285,523 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,036 | ₩282,921 | ₩269,619 | ₩278,118 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩273,755 | ₩277,344 | ₩260,173 | ₩273,235 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,494 | ₩284,176 | ₩272,221 | ₩273,929 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,196 | ₩299,679 | ₩280,200 | ₩283,628 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,373 | ₩322,881 | ₩290,019 | ₩290,580 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩325,897 | ₩327,164 | ₩319,319 | ₩322,321 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,464 | ₩337,851 | ₩323,495 | ₩323,882 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,179 | ₩339,532 | ₩327,858 | ₩332,955 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩326,884 | ₩333,809 | ₩322,694 | ₩330,526 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,115 | ₩340,466 | ₩326,003 | ₩327,244 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩331,861 | ₩342,361 | ₩330,606 | ₩332,714 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,110 | ₩331,500 | ₩322,494 | ₩328,005 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,548 | ₩328,485 | ₩321,280 | ₩323,375 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩333,635 | ₩334,062 | ₩315,583 | ₩323,322 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,492 | ₩341,494 | ₩336,317 | ₩340,773 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩331,660 | ₩338,518 | ₩331,660 | ₩337,838 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,474 | ₩336,370 | ₩329,686 | ₩334,062 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,200 | ₩343,788 | ₩326,857 | ₩333,662 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,027 | ₩343,708 | ₩339,172 | ₩340,066 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,533 | ₩345,016 | ₩338,078 | ₩344,923 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩341,814 | ₩344,589 | ₩340,320 | ₩341,760 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩342,614 | ₩347,284 | ₩341,334 | ₩342,868 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,101 | ₩353,155 | ₩340,626 | ₩342,895 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩353,742 | ₩356,063 | ₩350,099 | ₩353,355 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩352,768 | ₩355,796 | ₩351,727 | ₩353,021 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,137 | ₩355,716 | ₩344,229 | ₩352,955 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩345,897 | ₩348,151 | ₩339,039 | ₩345,563 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩349,792 | ₩353,088 | ₩346,123 | ₩350,593 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩339,933 | ₩354,569 | ₩337,811 | ₩351,220 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,041 | ₩344,989 | ₩339,346 | ₩341,560 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,271 | ₩348,952 | ₩345,203 | ₩345,283 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩350,953 | ₩351,954 | ₩349,232 | ₩349,339 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩348,952 | ₩351,820 | ₩348,899 | ₩351,087 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩347,911 | ₩349,446 | ₩345,990 | ₩348,872 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,175 | ₩349,299 | ₩344,175 | ₩347,925 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,229 | ₩345,563 | ₩342,201 | ₩345,163 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,170 | ₩345,563 | ₩335,383 | ₩344,562 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,398 | ₩342,508 | ₩336,410 | ₩338,078 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,221 | ₩338,585 | ₩332,394 | ₩337,077 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,223 | ₩339,933 | ₩333,902 | ₩334,756 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩341,814 | ₩342,548 | ₩332,581 | ₩336,197 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,172 | ₩343,388 | ₩337,651 | ₩341,814 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,287 | ₩341,800 | ₩332,087 | ₩340,733 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,095 | ₩330,566 | ₩321,320 | ₩330,380 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,519 | ₩320,813 | ₩315,330 | ₩320,813 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,452 | ₩321,213 | ₩317,384 | ₩320,093 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,572 | ₩319,933 | ₩315,810 | ₩317,344 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,470 | ₩326,884 | ₩318,412 | ₩319,826 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩327,911 | ₩329,406 | ₩325,376 | ₩327,431 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,123 | ₩328,525 | ₩323,695 | ₩327,364 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,058 | ₩329,205 | ₩324,709 | ₩325,843 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,420 | ₩332,848 | ₩328,312 | ₩328,352 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,540 | ₩333,542 | ₩329,019 | ₩330,380 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,316 | ₩336,223 | ₩330,620 | ₩331,580 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,288 | ₩335,676 | ₩330,486 | ₩333,875 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,236 | ₩336,811 | ₩326,510 | ₩331,167 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,221 | ₩335,756 | ₩329,352 | ₩335,436 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩327,871 | ₩334,129 | ₩327,805 | ₩329,953 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩344,896 | ₩346,377 | ₩330,406 | ₩331,847 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,283 | ₩348,979 | ₩341,560 | ₩345,083 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,110 | ₩349,072 | ₩344,095 | ₩345,977 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,522 | ₩350,353 | ₩339,652 | ₩344,909 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩340,613 | ₩346,163 | ₩339,506 | ₩342,508 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,426 | ₩342,267 | ₩337,784 | ₩341,374 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,289 | ₩340,426 | ₩334,209 | ₩340,226 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,061 | ₩335,877 | ₩329,592 | ₩334,969 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩327,778 | ₩334,742 | ₩326,430 | ₩333,568 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,419 | ₩333,488 | ₩325,923 | ₩327,204 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩334,742 | ₩337,558 | ₩330,940 | ₩330,953 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,217 | ₩336,370 | ₩323,815 | ₩335,823 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩332,875 | ₩332,875 | ₩319,506 | ₩324,189 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩323,882 | ₩339,466 | ₩323,882 | ₩332,875 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩352,901 | ₩354,676 | ₩348,618 | ₩349,606 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,396 | ₩358,705 | ₩348,285 | ₩349,592 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩369,899 | ₩372,247 | ₩355,850 | ₩356,904 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,329 | ₩375,796 | ₩371,047 | ₩372,247 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩376,917 | ₩379,145 | ₩373,969 | ₩374,556 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩377,624 | ₩379,359 | ₩374,129 | ₩376,904 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩372,941 | ₩378,999 | ₩370,806 | ₩377,638 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩371,981 | ₩374,382 | ₩369,872 | ₩372,261 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩373,875 | ₩374,676 | ₩367,884 | ₩372,594 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,409 | ₩379,319 | ₩370,846 | ₩374,209 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,281 | ₩384,696 | ₩368,912 | ₩373,808 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩402,574 | ₩406,363 | ₩394,075 | ₩395,143 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,198 | ₩405,576 | ₩396,090 | ₩405,243 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩398,998 | ₩402,548 | ₩394,636 | ₩397,598 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,003 | ₩407,924 | ₩401,147 | ₩402,588 | -0.84% | 118.5만 |
|---|