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 | ₩311,991 | ₩314,928 | ₩309,002 | ₩310,603 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,263 | ₩313,393 | ₩301,460 | ₩312,405 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,571 | ₩309,228 | ₩302,181 | ₩303,129 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,407 | ₩307,974 | ₩300,432 | ₩306,799 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,326 | ₩303,716 | ₩293,184 | ₩303,315 | +1.00% | 114.8만 |
| 2026.10.02 | ₩308,054 | ₩310,683 | ₩300,686 | ₩301,807 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,239 | ₩312,512 | ₩306,052 | ₩309,429 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,582 | ₩306,319 | ₩301,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,477 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,422 | ₩306,132 | ₩300,472 | ₩303,996 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩306,999 | ₩310,750 | ₩302,928 | ₩306,279 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,635 | ₩309,976 | ₩301,487 | ₩308,468 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩307,960 | ₩311,257 | ₩302,007 | ₩303,169 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,264 | ₩308,748 | ₩304,210 | ₩306,519 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,395 | ₩315,809 | ₩302,715 | ₩307,600 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩319,973 | ₩321,295 | ₩315,782 | ₩315,822 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,347 | ₩322,923 | ₩318,679 | ₩319,653 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,592 | ₩326,661 | ₩320,454 | ₩322,229 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,636 | ₩328,903 | ₩322,189 | ₩325,393 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,270 | ₩339,822 | ₩330,852 | ₩331,079 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩327,795 | ₩339,328 | ₩327,795 | ₩338,100 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,289 | ₩329,450 | ₩320,774 | ₩320,774 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,315 | ₩330,425 | ₩323,951 | ₩324,765 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩333,962 | ₩335,484 | ₩324,899 | ₩326,060 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩343,946 | ₩344,894 | ₩335,417 | ₩335,630 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,488 | ₩355,999 | ₩349,672 | ₩350,633 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩354,798 | ₩362,086 | ₩353,303 | ₩355,932 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,715 | ₩355,332 | ₩348,711 | ₩352,996 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩352,956 | ₩356,693 | ₩347,096 | ₩349,712 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,555 | ₩356,480 | ₩348,458 | ₩349,913 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,710 | ₩358,936 | ₩347,710 | ₩357,134 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩347,844 | ₩352,489 | ₩346,055 | ₩347,243 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,241 | ₩364,101 | ₩351,821 | ₩353,757 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,177 | ₩364,115 | ₩356,333 | ₩358,402 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,717 | ₩363,554 | ₩350,366 | ₩363,047 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,295 | ₩352,662 | ₩343,946 | ₩352,128 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,304 | ₩349,939 | ₩340,516 | ₩346,522 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩332,948 | ₩347,417 | ₩332,507 | ₩343,639 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,722 | ₩340,743 | ₩331,092 | ₩331,506 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,347 | ₩338,460 | ₩329,530 | ₩330,985 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩337,913 | ₩339,555 | ₩333,695 | ₩335,310 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,171 | ₩343,199 | ₩333,695 | ₩338,353 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,695 | ₩342,091 | ₩331,172 | ₩340,983 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,334 | ₩341,971 | ₩329,691 | ₩338,380 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,691 | ₩337,512 | ₩327,462 | ₩336,939 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩330,972 | ₩336,418 | ₩328,743 | ₩331,186 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,406 | ₩338,740 | ₩330,385 | ₩336,018 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,468 | ₩336,752 | ₩330,451 | ₩335,070 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,138 | ₩332,133 | ₩321,442 | ₩331,106 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,310 | ₩341,677 | ₩328,650 | ₩330,745 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,262 | ₩341,343 | ₩323,390 | ₩332,921 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,377 | ₩360,377 | ₩338,420 | ₩342,318 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,165 | ₩360,124 | ₩346,162 | ₩358,936 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,369 | ₩354,224 | ₩339,234 | ₩354,130 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩332,921 | ₩340,903 | ₩331,212 | ₩338,180 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,258 | ₩331,613 | ₩321,842 | ₩330,718 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,617 | ₩325,486 | ₩321,655 | ₩323,297 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩331,079 | ₩331,079 | ₩321,869 | ₩323,684 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,325 | ₩341,036 | ₩329,891 | ₩331,319 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩334,936 | ₩340,049 | ₩333,401 | ₩338,580 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩343,853 | ₩349,606 | ₩336,765 | ₩338,901 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,523 | ₩341,891 | ₩333,695 | ₩341,610 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,183 | ₩341,183 | ₩328,823 | ₩330,718 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,345 | ₩347,296 | ₩338,794 | ₩338,807 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,664 | ₩348,738 | ₩341,664 | ₩348,685 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,235 | ₩341,036 | ₩334,950 | ₩337,819 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,234 | ₩340,663 | ₩335,991 | ₩338,714 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,207 | ₩342,865 | ₩336,164 | ₩342,518 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩339,034 | ₩342,545 | ₩336,365 | ₩339,928 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,510 | ₩336,084 | ₩330,865 | ₩333,388 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,629 | ₩337,646 | ₩320,761 | ₩336,952 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩308,081 | ₩325,793 | ₩306,506 | ₩319,907 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩302,795 | ₩307,774 | ₩299,645 | ₩306,425 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,248 | ₩303,249 | ₩298,003 | ₩303,155 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,426 | ₩302,408 | ₩293,211 | ₩301,674 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,371 | ₩297,629 | ₩290,728 | ₩290,795 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,488 | ₩296,294 | ₩287,151 | ₩294,666 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,216 | ₩290,809 | ₩282,960 | ₩288,019 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,536 | ₩288,473 | ₩277,741 | ₩279,076 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,539 | ₩288,553 | ₩282,026 | ₩285,723 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩288,980 | ₩300,312 | ₩287,805 | ₩288,433 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,754 | ₩290,809 | ₩285,910 | ₩288,179 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,154 | ₩291,983 | ₩286,297 | ₩287,965 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,706 | ₩296,855 | ₩289,941 | ₩291,903 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩296,094 | ₩298,537 | ₩294,426 | ₩294,853 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,570 | ₩300,779 | ₩288,166 | ₩293,838 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,377 | ₩293,011 | ₩283,721 | ₩289,714 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩284,949 | ₩287,765 | ₩282,306 | ₩283,667 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,347 | ₩289,287 | ₩283,093 | ₩288,499 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩276,900 | ₩283,667 | ₩275,525 | ₩281,639 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩272,068 | ₩273,270 | ₩266,542 | ₩270,293 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,682 | ₩276,486 | ₩267,890 | ₩274,658 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,717 | ₩275,298 | ₩266,956 | ₩275,098 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,465 | ₩271,935 | ₩267,356 | ₩268,438 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩270,827 | ₩275,232 | ₩267,009 | ₩270,493 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,710 | ₩278,956 | ₩269,626 | ₩270,760 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩270,907 | ₩274,978 | ₩269,759 | ₩272,242 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,632 | ₩276,847 | ₩271,121 | ₩273,296 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,559 | ₩277,567 | ₩266,956 | ₩276,847 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,428 | ₩273,603 | ₩266,516 | ₩271,775 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,289 | ₩280,624 | ₩271,508 | ₩271,561 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩266,796 | ₩277,834 | ₩265,461 | ₩276,500 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,582 | ₩267,850 | ₩262,044 | ₩266,889 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,522 | ₩265,274 | ₩258,267 | ₩263,859 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩259,988 | ₩263,245 | ₩254,609 | ₩256,278 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,155 | ₩270,840 | ₩261,363 | ₩263,486 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,220 | ₩267,410 | ₩260,469 | ₩265,047 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,144 | ₩268,544 | ₩262,484 | ₩265,448 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,308 | ₩271,134 | ₩259,148 | ₩269,545 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩276,833 | ₩279,076 | ₩262,685 | ₩262,832 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,352 | ₩277,220 | ₩273,256 | ₩274,698 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,487 | ₩281,745 | ₩274,484 | ₩276,340 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,647 | ₩292,157 | ₩275,726 | ₩277,781 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,718 | ₩280,718 | ₩269,906 | ₩275,499 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,148 | ₩286,177 | ₩280,758 | ₩282,720 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,112 | ₩289,647 | ₩280,010 | ₩284,869 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,482 | ₩289,500 | ₩282,386 | ₩287,058 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,567 | ₩292,037 | ₩285,616 | ₩287,485 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,706 | ₩295,360 | ₩290,421 | ₩292,811 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩298,110 | ₩298,110 | ₩291,663 | ₩295,133 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,457 | ₩301,660 | ₩296,708 | ₩299,605 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩295,787 | ₩298,417 | ₩294,679 | ₩297,749 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩298,991 | ₩300,646 | ₩294,613 | ₩295,801 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,178 | ₩301,247 | ₩297,402 | ₩299,098 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,359 | ₩299,605 | ₩292,384 | ₩297,883 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,293 | ₩298,177 | ₩293,118 | ₩293,531 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩286,017 | ₩298,363 | ₩285,176 | ₩296,989 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,647 | ₩291,850 | ₩275,245 | ₩285,042 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,397 | ₩296,254 | ₩289,701 | ₩291,503 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,318 | ₩297,015 | ₩291,316 | ₩294,719 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,317 | ₩295,093 | ₩289,807 | ₩290,408 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩289,861 | ₩295,120 | ₩289,460 | ₩292,677 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩288,860 | ₩295,440 | ₩287,151 | ₩290,461 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,688 | ₩293,345 | ₩287,605 | ₩288,766 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,407 | ₩292,517 | ₩285,910 | ₩289,087 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,648 | ₩289,981 | ₩275,632 | ₩288,246 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,397 | ₩284,535 | ₩274,831 | ₩276,433 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,683 | ₩289,928 | ₩279,770 | ₩280,664 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩290,034 | ₩292,090 | ₩282,586 | ₩285,056 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,342 | ₩291,436 | ₩286,831 | ₩288,686 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,141 | ₩291,703 | ₩287,084 | ₩289,300 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩280,824 | ₩288,126 | ₩280,584 | ₩286,737 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,477 | ₩284,068 | ₩277,407 | ₩279,877 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩277,981 | ₩281,345 | ₩273,069 | ₩279,610 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,603 | ₩288,513 | ₩276,033 | ₩279,183 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,264 | ₩284,028 | ₩277,634 | ₩282,773 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,660 | ₩278,929 | ₩271,241 | ₩277,541 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,769 | ₩282,800 | ₩271,508 | ₩272,575 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩286,978 | ₩287,432 | ₩279,703 | ₩280,090 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,634 | ₩290,341 | ₩280,704 | ₩282,600 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩302,862 | ₩302,862 | ₩287,351 | ₩290,688 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,717 | ₩306,532 | ₩300,019 | ₩304,503 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,605 | ₩308,468 | ₩298,924 | ₩306,532 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,725 | ₩305,184 | ₩298,070 | ₩301,100 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,397 | ₩308,000 | ₩295,627 | ₩300,632 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩303,769 | ₩308,361 | ₩301,247 | ₩306,025 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩304,877 | ₩305,411 | ₩298,337 | ₩304,597 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,131 | ₩301,513 | ₩291,903 | ₩300,619 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,247 | ₩291,396 | ₩285,082 | ₩291,156 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩284,909 | ₩288,619 | ₩279,556 | ₩288,286 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,377 | ₩291,436 | ₩284,321 | ₩286,083 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩293,879 | ₩294,986 | ₩286,324 | ₩288,993 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,376 | ₩291,876 | ₩284,375 | ₩291,476 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,189 | ₩287,285 | ₩280,731 | ₩286,297 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,320 | ₩288,366 | ₩276,206 | ₩285,643 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,152 | ₩283,040 | ₩269,732 | ₩278,235 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩273,870 | ₩277,461 | ₩260,282 | ₩273,350 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,613 | ₩284,295 | ₩272,335 | ₩274,044 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,319 | ₩299,805 | ₩280,317 | ₩283,748 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,507 | ₩323,017 | ₩290,141 | ₩290,702 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩326,033 | ₩327,301 | ₩319,453 | ₩322,456 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,605 | ₩337,993 | ₩323,631 | ₩324,018 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,318 | ₩339,675 | ₩327,995 | ₩333,094 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩327,021 | ₩333,949 | ₩322,830 | ₩330,665 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,256 | ₩340,609 | ₩326,140 | ₩327,381 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩332,000 | ₩342,505 | ₩330,745 | ₩332,854 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,247 | ₩331,639 | ₩322,630 | ₩328,142 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,684 | ₩328,623 | ₩321,415 | ₩323,511 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩333,775 | ₩334,202 | ₩315,716 | ₩323,457 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,634 | ₩341,637 | ₩336,458 | ₩340,916 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩331,800 | ₩338,660 | ₩331,800 | ₩337,980 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,614 | ₩336,511 | ₩329,824 | ₩334,202 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,343 | ₩343,933 | ₩326,994 | ₩333,802 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,170 | ₩343,853 | ₩339,314 | ₩340,209 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,676 | ₩345,161 | ₩338,220 | ₩345,067 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩341,957 | ₩344,734 | ₩340,462 | ₩341,904 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩342,758 | ₩347,430 | ₩341,477 | ₩343,012 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,248 | ₩353,303 | ₩340,769 | ₩343,038 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩353,890 | ₩356,213 | ₩350,246 | ₩353,503 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩352,916 | ₩355,946 | ₩351,875 | ₩353,169 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,282 | ₩355,866 | ₩344,373 | ₩353,103 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩346,042 | ₩348,297 | ₩339,181 | ₩345,708 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩349,939 | ₩353,236 | ₩346,269 | ₩350,740 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩340,075 | ₩354,718 | ₩337,953 | ₩351,367 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,185 | ₩345,134 | ₩339,488 | ₩341,704 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,418 | ₩349,098 | ₩345,348 | ₩345,428 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩351,101 | ₩352,102 | ₩349,379 | ₩349,485 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩349,098 | ₩351,968 | ₩349,045 | ₩351,234 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩348,057 | ₩349,592 | ₩346,135 | ₩349,018 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,320 | ₩349,445 | ₩344,320 | ₩348,071 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,373 | ₩345,708 | ₩342,344 | ₩345,308 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,311 | ₩345,708 | ₩335,524 | ₩344,707 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,539 | ₩342,651 | ₩336,551 | ₩338,220 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,361 | ₩338,727 | ₩332,534 | ₩337,219 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,365 | ₩340,075 | ₩334,042 | ₩334,896 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩341,957 | ₩342,691 | ₩332,721 | ₩336,338 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,314 | ₩343,532 | ₩337,793 | ₩341,957 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,427 | ₩341,944 | ₩332,227 | ₩340,876 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,230 | ₩330,705 | ₩321,455 | ₩330,518 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,653 | ₩320,948 | ₩315,462 | ₩320,948 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,585 | ₩321,348 | ₩317,517 | ₩320,227 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,705 | ₩320,067 | ₩315,942 | ₩317,477 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,607 | ₩327,021 | ₩318,545 | ₩319,960 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩328,049 | ₩329,544 | ₩325,513 | ₩327,568 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,260 | ₩328,663 | ₩323,831 | ₩327,502 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,196 | ₩329,344 | ₩324,845 | ₩325,980 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,559 | ₩332,988 | ₩328,449 | ₩328,489 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,678 | ₩333,682 | ₩329,157 | ₩330,518 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,456 | ₩336,365 | ₩330,758 | ₩331,720 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,428 | ₩335,817 | ₩330,625 | ₩334,015 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,377 | ₩336,952 | ₩326,647 | ₩331,306 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,360 | ₩335,897 | ₩329,490 | ₩335,577 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩328,009 | ₩334,269 | ₩327,942 | ₩330,091 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩345,041 | ₩346,522 | ₩330,545 | ₩331,986 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,429 | ₩349,125 | ₩341,704 | ₩345,228 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,255 | ₩349,218 | ₩344,240 | ₩346,122 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,667 | ₩350,500 | ₩339,795 | ₩345,054 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩340,756 | ₩346,309 | ₩339,648 | ₩342,651 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,568 | ₩342,411 | ₩337,926 | ₩341,517 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,430 | ₩340,569 | ₩334,349 | ₩340,369 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,200 | ₩336,018 | ₩329,731 | ₩335,110 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩327,915 | ₩334,883 | ₩326,567 | ₩333,708 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,557 | ₩333,628 | ₩326,060 | ₩327,341 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩334,883 | ₩337,699 | ₩331,079 | ₩331,092 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,354 | ₩336,511 | ₩323,951 | ₩335,964 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩333,014 | ₩333,014 | ₩319,640 | ₩324,325 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩324,018 | ₩339,608 | ₩324,018 | ₩333,014 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩353,049 | ₩354,825 | ₩348,765 | ₩349,752 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,544 | ₩358,856 | ₩348,431 | ₩349,739 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩370,054 | ₩372,404 | ₩355,999 | ₩357,054 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,486 | ₩375,954 | ₩371,202 | ₩372,404 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩377,075 | ₩379,304 | ₩374,125 | ₩374,713 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩377,783 | ₩379,518 | ₩374,286 | ₩377,062 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩373,098 | ₩379,158 | ₩370,962 | ₩377,796 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩372,137 | ₩374,539 | ₩370,028 | ₩372,417 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩374,032 | ₩374,833 | ₩368,039 | ₩372,751 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,566 | ₩379,478 | ₩371,002 | ₩374,366 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,442 | ₩384,857 | ₩369,067 | ₩373,965 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩402,743 | ₩406,534 | ₩394,241 | ₩395,308 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,365 | ₩405,746 | ₩396,256 | ₩405,413 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,166 | ₩402,716 | ₩394,801 | ₩397,764 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,174 | ₩408,096 | ₩401,315 | ₩402,757 | -0.84% | 118.5만 |
|---|