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 | ₩311,921 | ₩314,857 | ₩308,932 | ₩310,533 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,195 | ₩313,323 | ₩301,392 | ₩312,335 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,502 | ₩309,159 | ₩302,113 | ₩303,060 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,339 | ₩307,905 | ₩300,365 | ₩306,730 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,258 | ₩303,648 | ₩293,119 | ₩303,247 | +1.00% | 114.8만 |
| 2026.10.02 | ₩307,985 | ₩310,614 | ₩300,618 | ₩301,739 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,170 | ₩312,442 | ₩305,983 | ₩309,359 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,514 | ₩306,250 | ₩300,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,408 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,354 | ₩306,063 | ₩300,405 | ₩303,928 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩306,930 | ₩310,680 | ₩302,860 | ₩306,210 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,567 | ₩309,906 | ₩301,419 | ₩308,398 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩307,891 | ₩311,187 | ₩301,939 | ₩303,100 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,196 | ₩308,679 | ₩304,141 | ₩306,450 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,324 | ₩315,738 | ₩302,647 | ₩307,531 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩319,902 | ₩321,223 | ₩315,711 | ₩315,751 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,275 | ₩322,851 | ₩318,607 | ₩319,581 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,519 | ₩326,587 | ₩320,382 | ₩322,157 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,562 | ₩328,829 | ₩322,117 | ₩325,320 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,195 | ₩339,745 | ₩330,778 | ₩331,004 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩327,722 | ₩339,252 | ₩327,722 | ₩338,024 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,215 | ₩329,376 | ₩320,702 | ₩320,702 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,241 | ₩330,351 | ₩323,878 | ₩324,692 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩333,887 | ₩335,408 | ₩324,826 | ₩325,987 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩343,869 | ₩344,816 | ₩335,341 | ₩335,555 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,409 | ₩355,919 | ₩349,594 | ₩350,555 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩354,718 | ₩362,004 | ₩353,224 | ₩355,852 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,635 | ₩355,252 | ₩348,633 | ₩352,917 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩352,877 | ₩356,613 | ₩347,018 | ₩349,634 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,476 | ₩356,400 | ₩348,379 | ₩349,834 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,632 | ₩358,855 | ₩347,632 | ₩357,053 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩347,765 | ₩352,409 | ₩345,977 | ₩347,165 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,160 | ₩364,019 | ₩351,742 | ₩353,677 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,096 | ₩364,033 | ₩356,253 | ₩358,321 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,637 | ₩363,472 | ₩350,288 | ₩362,965 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,217 | ₩352,583 | ₩343,869 | ₩352,049 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,227 | ₩349,861 | ₩340,439 | ₩346,444 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩332,873 | ₩347,338 | ₩332,432 | ₩343,562 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,647 | ₩340,666 | ₩331,018 | ₩331,431 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,272 | ₩338,384 | ₩329,456 | ₩330,911 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩337,837 | ₩339,478 | ₩333,620 | ₩335,235 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,094 | ₩343,121 | ₩333,620 | ₩338,277 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,620 | ₩342,014 | ₩331,098 | ₩340,906 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,259 | ₩341,894 | ₩329,617 | ₩338,304 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,617 | ₩337,437 | ₩327,388 | ₩336,863 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩330,898 | ₩336,342 | ₩328,669 | ₩331,111 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,330 | ₩338,664 | ₩330,310 | ₩335,942 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,393 | ₩336,676 | ₩330,377 | ₩334,995 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,065 | ₩332,059 | ₩321,369 | ₩331,031 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,235 | ₩341,600 | ₩328,576 | ₩330,671 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,189 | ₩341,267 | ₩323,318 | ₩332,846 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,296 | ₩360,296 | ₩338,344 | ₩342,241 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,087 | ₩360,043 | ₩346,084 | ₩358,855 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,292 | ₩354,144 | ₩339,158 | ₩354,051 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩332,846 | ₩340,826 | ₩331,138 | ₩338,104 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,185 | ₩331,538 | ₩321,770 | ₩330,644 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,545 | ₩325,413 | ₩321,583 | ₩323,224 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,004 | ₩331,004 | ₩321,797 | ₩323,611 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,249 | ₩340,960 | ₩329,817 | ₩331,245 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩334,861 | ₩339,972 | ₩333,326 | ₩338,504 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩343,775 | ₩349,527 | ₩336,689 | ₩338,824 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,447 | ₩341,814 | ₩333,620 | ₩341,533 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,106 | ₩341,106 | ₩328,749 | ₩330,644 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,268 | ₩347,218 | ₩338,718 | ₩338,731 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,587 | ₩348,660 | ₩341,587 | ₩348,606 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,159 | ₩340,960 | ₩334,874 | ₩337,744 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,158 | ₩340,586 | ₩335,915 | ₩338,638 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,131 | ₩342,788 | ₩336,089 | ₩342,441 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩338,958 | ₩342,468 | ₩336,289 | ₩339,852 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,435 | ₩336,009 | ₩330,791 | ₩333,313 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,556 | ₩337,570 | ₩320,689 | ₩336,876 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,011 | ₩325,720 | ₩306,437 | ₩319,835 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩302,727 | ₩307,704 | ₩299,577 | ₩306,357 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,180 | ₩303,181 | ₩297,936 | ₩303,087 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,360 | ₩302,340 | ₩293,145 | ₩301,606 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,305 | ₩297,562 | ₩290,663 | ₩290,730 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,423 | ₩296,228 | ₩287,087 | ₩294,600 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,152 | ₩290,743 | ₩282,896 | ₩287,954 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,472 | ₩288,408 | ₩277,679 | ₩279,013 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,475 | ₩288,488 | ₩281,962 | ₩285,659 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩288,915 | ₩300,245 | ₩287,741 | ₩288,368 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,689 | ₩290,743 | ₩285,846 | ₩288,114 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,089 | ₩291,918 | ₩286,233 | ₩287,901 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,640 | ₩296,788 | ₩289,876 | ₩291,837 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,028 | ₩298,470 | ₩294,360 | ₩294,787 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,505 | ₩300,712 | ₩288,101 | ₩293,772 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,313 | ₩292,945 | ₩283,657 | ₩289,649 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩284,885 | ₩287,701 | ₩282,243 | ₩283,604 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,283 | ₩289,222 | ₩283,030 | ₩288,435 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩276,838 | ₩283,604 | ₩275,463 | ₩281,575 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,007 | ₩273,208 | ₩266,482 | ₩270,232 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,621 | ₩276,424 | ₩267,830 | ₩274,596 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,657 | ₩275,237 | ₩266,896 | ₩275,036 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,405 | ₩271,874 | ₩267,296 | ₩268,377 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩270,766 | ₩275,170 | ₩266,949 | ₩270,432 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,648 | ₩278,893 | ₩269,565 | ₩270,699 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩270,846 | ₩274,916 | ₩269,698 | ₩272,181 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,570 | ₩276,785 | ₩271,060 | ₩273,235 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,498 | ₩277,505 | ₩266,896 | ₩276,785 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,367 | ₩273,542 | ₩266,456 | ₩271,713 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,227 | ₩280,561 | ₩271,447 | ₩271,500 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩266,736 | ₩277,772 | ₩265,401 | ₩276,438 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,522 | ₩267,790 | ₩261,985 | ₩266,829 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,464 | ₩265,215 | ₩258,209 | ₩263,800 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩259,930 | ₩263,186 | ₩254,552 | ₩256,220 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,095 | ₩270,779 | ₩261,305 | ₩263,426 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,160 | ₩267,350 | ₩260,410 | ₩264,988 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,084 | ₩268,484 | ₩262,425 | ₩265,388 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,249 | ₩271,073 | ₩259,089 | ₩269,485 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩276,771 | ₩279,013 | ₩262,626 | ₩262,772 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,290 | ₩277,158 | ₩273,195 | ₩274,636 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,425 | ₩281,682 | ₩274,422 | ₩276,277 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,582 | ₩292,091 | ₩275,664 | ₩277,719 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,654 | ₩280,654 | ₩269,845 | ₩275,437 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,084 | ₩286,113 | ₩280,695 | ₩282,656 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,048 | ₩289,582 | ₩279,947 | ₩284,805 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,418 | ₩289,435 | ₩282,323 | ₩286,993 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,502 | ₩291,971 | ₩285,552 | ₩287,420 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,640 | ₩295,294 | ₩290,356 | ₩292,745 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,043 | ₩298,043 | ₩291,597 | ₩295,067 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,390 | ₩301,592 | ₩296,642 | ₩299,537 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩295,721 | ₩298,350 | ₩294,613 | ₩297,682 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩298,924 | ₩300,578 | ₩294,546 | ₩295,734 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,110 | ₩301,179 | ₩297,335 | ₩299,030 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,293 | ₩299,537 | ₩292,318 | ₩297,816 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,227 | ₩298,109 | ₩293,052 | ₩293,466 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩285,952 | ₩298,296 | ₩285,112 | ₩296,922 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,582 | ₩291,784 | ₩275,183 | ₩284,978 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,331 | ₩296,188 | ₩289,636 | ₩291,437 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,252 | ₩296,948 | ₩291,250 | ₩294,653 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,251 | ₩295,027 | ₩289,742 | ₩290,343 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩289,796 | ₩295,054 | ₩289,395 | ₩292,611 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩288,795 | ₩295,374 | ₩287,087 | ₩290,396 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,623 | ₩293,279 | ₩287,540 | ₩288,701 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,342 | ₩292,451 | ₩285,846 | ₩289,022 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,585 | ₩289,916 | ₩275,570 | ₩288,181 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,334 | ₩284,471 | ₩274,769 | ₩276,371 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,619 | ₩289,862 | ₩279,707 | ₩280,601 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩289,969 | ₩292,024 | ₩282,523 | ₩284,992 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,277 | ₩291,370 | ₩286,766 | ₩288,621 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,076 | ₩291,637 | ₩287,020 | ₩289,235 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩280,761 | ₩288,061 | ₩280,521 | ₩286,673 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,414 | ₩284,004 | ₩277,345 | ₩279,814 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩277,919 | ₩281,282 | ₩273,008 | ₩279,547 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,539 | ₩288,448 | ₩275,970 | ₩279,120 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,201 | ₩283,964 | ₩277,572 | ₩282,710 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,598 | ₩278,866 | ₩271,180 | ₩277,478 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,706 | ₩282,736 | ₩271,447 | ₩272,514 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩286,913 | ₩287,367 | ₩279,640 | ₩280,027 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,569 | ₩290,276 | ₩280,641 | ₩282,536 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩302,794 | ₩302,794 | ₩287,287 | ₩290,623 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,648 | ₩306,463 | ₩299,951 | ₩304,435 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,537 | ₩308,398 | ₩298,857 | ₩306,463 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,657 | ₩305,116 | ₩298,003 | ₩301,032 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,328 | ₩307,931 | ₩295,561 | ₩300,565 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩303,701 | ₩308,292 | ₩301,179 | ₩305,956 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩304,809 | ₩305,342 | ₩298,270 | ₩304,528 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,065 | ₩301,446 | ₩291,837 | ₩300,552 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,182 | ₩291,330 | ₩285,018 | ₩291,090 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩284,845 | ₩288,555 | ₩279,493 | ₩288,221 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,313 | ₩291,370 | ₩284,258 | ₩286,019 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩293,812 | ₩294,920 | ₩286,259 | ₩288,928 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,312 | ₩291,811 | ₩284,311 | ₩291,410 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,125 | ₩287,220 | ₩280,668 | ₩286,233 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,257 | ₩288,301 | ₩276,144 | ₩285,579 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,090 | ₩282,976 | ₩269,672 | ₩278,172 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩273,809 | ₩277,398 | ₩260,224 | ₩273,288 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,549 | ₩284,231 | ₩272,274 | ₩273,982 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,253 | ₩299,738 | ₩280,254 | ₩283,684 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,435 | ₩322,944 | ₩290,076 | ₩290,636 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩325,960 | ₩327,228 | ₩319,381 | ₩322,384 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,529 | ₩337,917 | ₩323,558 | ₩323,945 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,244 | ₩339,598 | ₩327,922 | ₩333,019 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩326,948 | ₩333,874 | ₩322,757 | ₩330,591 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,180 | ₩340,533 | ₩326,067 | ₩327,308 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩331,925 | ₩342,428 | ₩330,671 | ₩332,779 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,174 | ₩331,565 | ₩322,557 | ₩328,069 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,611 | ₩328,549 | ₩321,343 | ₩323,438 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩333,700 | ₩334,127 | ₩315,645 | ₩323,385 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,558 | ₩341,560 | ₩336,382 | ₩340,840 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩331,725 | ₩338,584 | ₩331,725 | ₩337,904 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,539 | ₩336,436 | ₩329,750 | ₩334,127 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,267 | ₩343,855 | ₩326,921 | ₩333,727 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,093 | ₩343,775 | ₩339,238 | ₩340,132 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,599 | ₩345,083 | ₩338,144 | ₩344,990 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩341,880 | ₩344,656 | ₩340,386 | ₩341,827 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩342,681 | ₩347,352 | ₩341,400 | ₩342,935 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,169 | ₩353,224 | ₩340,693 | ₩342,961 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩353,811 | ₩356,133 | ₩350,168 | ₩353,424 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩352,837 | ₩355,866 | ₩351,796 | ₩353,090 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,204 | ₩355,786 | ₩344,296 | ₩353,023 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩345,964 | ₩348,219 | ₩339,105 | ₩345,630 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩349,861 | ₩353,157 | ₩346,191 | ₩350,661 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩339,999 | ₩354,638 | ₩337,877 | ₩351,289 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,108 | ₩345,057 | ₩339,412 | ₩341,627 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,339 | ₩349,020 | ₩345,270 | ₩345,350 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,022 | ₩352,022 | ₩349,300 | ₩349,407 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,020 | ₩351,889 | ₩348,967 | ₩351,155 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩347,979 | ₩349,514 | ₩346,057 | ₩348,940 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,242 | ₩349,367 | ₩344,242 | ₩347,992 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,296 | ₩345,630 | ₩342,267 | ₩345,230 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,236 | ₩345,630 | ₩335,448 | ₩344,629 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,463 | ₩342,574 | ₩336,476 | ₩338,144 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,286 | ₩338,651 | ₩332,459 | ₩337,143 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,289 | ₩339,999 | ₩333,967 | ₩334,821 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩341,880 | ₩342,614 | ₩332,646 | ₩336,262 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,238 | ₩343,455 | ₩337,717 | ₩341,880 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,352 | ₩341,867 | ₩332,152 | ₩340,800 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,158 | ₩330,631 | ₩321,383 | ₩330,444 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,581 | ₩320,876 | ₩315,391 | ₩320,876 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,514 | ₩321,276 | ₩317,446 | ₩320,155 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,634 | ₩319,995 | ₩315,871 | ₩317,406 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,534 | ₩326,948 | ₩318,474 | ₩319,888 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩327,975 | ₩329,470 | ₩325,440 | ₩327,495 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,187 | ₩328,589 | ₩323,758 | ₩327,428 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,122 | ₩329,270 | ₩324,772 | ₩325,907 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,485 | ₩332,913 | ₩328,376 | ₩328,416 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,604 | ₩333,607 | ₩329,083 | ₩330,444 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,381 | ₩336,289 | ₩330,684 | ₩331,645 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,353 | ₩335,742 | ₩330,551 | ₩333,940 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,301 | ₩336,876 | ₩326,574 | ₩331,231 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,286 | ₩335,822 | ₩329,416 | ₩335,502 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩327,935 | ₩334,194 | ₩327,868 | ₩330,017 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩344,963 | ₩346,444 | ₩330,471 | ₩331,912 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,351 | ₩349,047 | ₩341,627 | ₩345,150 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,177 | ₩349,140 | ₩344,162 | ₩346,044 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,589 | ₩350,421 | ₩339,719 | ₩344,976 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩340,679 | ₩346,231 | ₩339,572 | ₩342,574 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,492 | ₩342,334 | ₩337,850 | ₩341,440 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,355 | ₩340,493 | ₩334,274 | ₩340,292 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,125 | ₩335,942 | ₩329,657 | ₩335,035 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩327,842 | ₩334,808 | ₩326,494 | ₩333,633 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,483 | ₩333,553 | ₩325,987 | ₩327,268 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩334,808 | ₩337,623 | ₩331,004 | ₩331,018 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,280 | ₩336,436 | ₩323,878 | ₩335,889 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩332,939 | ₩332,939 | ₩319,568 | ₩324,252 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩323,945 | ₩339,532 | ₩323,945 | ₩332,939 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩352,970 | ₩354,745 | ₩348,686 | ₩349,674 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,465 | ₩358,775 | ₩348,353 | ₩349,660 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩369,971 | ₩372,320 | ₩355,919 | ₩356,973 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,402 | ₩375,870 | ₩371,119 | ₩372,320 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩376,991 | ₩379,219 | ₩374,041 | ₩374,629 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩377,698 | ₩379,433 | ₩374,202 | ₩376,977 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,014 | ₩379,072 | ₩370,879 | ₩377,711 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,053 | ₩374,455 | ₩369,945 | ₩372,333 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩373,948 | ₩374,749 | ₩367,956 | ₩372,667 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,482 | ₩379,393 | ₩370,919 | ₩374,282 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,356 | ₩384,771 | ₩368,984 | ₩373,881 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩402,653 | ₩406,443 | ₩394,152 | ₩395,220 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,276 | ₩405,655 | ₩396,167 | ₩405,322 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,076 | ₩402,626 | ₩394,712 | ₩397,675 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,082 | ₩408,004 | ₩401,225 | ₩402,666 | -0.84% | 118.5만 |
|---|