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 | ₩311,875 | ₩314,810 | ₩308,886 | ₩310,487 | -0.44% | 96.1만 |
| 2026.10.08 | ₩304,149 | ₩313,276 | ₩301,347 | ₩312,288 | +2.68% | 189.1만 |
| 2026.10.07 | ₩305,457 | ₩309,113 | ₩302,068 | ₩303,015 | -0.80% | 107.8만 |
| 2026.10.06 | ₩301,294 | ₩307,858 | ₩300,320 | ₩306,684 | +1.79% | 115.3만 |
| 2026.10.05 | ₩300,213 | ₩303,602 | ₩293,075 | ₩303,202 | +1.00% | 114.8만 |
| 2026.10.02 | ₩307,938 | ₩310,567 | ₩300,573 | ₩301,694 | -2.03% | 139.8만 |
| 2026.10.01 | ₩306,124 | ₩312,395 | ₩305,937 | ₩309,313 | +1.04% | 286.2만 |
| 2026.09.30 | ₩303,469 | ₩306,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,363 |
| +0.29% |
| 158.9만 |
| 2026.09.29 | ₩303,309 | ₩306,017 | ₩300,360 | ₩303,882 | +0.19% | 148.5만 |
|---|
| 2026.09.28 | ₩306,884 | ₩310,634 | ₩302,815 | ₩306,164 | -0.23% | 155.3만 |
|---|
| 2026.09.25 | ₩302,521 | ₩309,860 | ₩301,374 | ₩308,352 | +1.93% | 149.7만 |
|---|
| 2026.09.24 | ₩307,845 | ₩311,141 | ₩301,894 | ₩303,055 | -1.56% | 177만 |
|---|
| 2026.09.23 | ₩305,150 | ₩308,632 | ₩304,096 | ₩306,404 | +0.41% | 184.7만 |
|---|
| 2026.09.22 | ₩315,277 | ₩315,691 | ₩302,601 | ₩307,485 | -2.47% | 162.5만 |
|---|
| 2026.09.21 | ₩319,854 | ₩321,175 | ₩315,664 | ₩315,704 | -1.30% | 128.4만 |
|---|
| 2026.09.18 | ₩320,227 | ₩322,802 | ₩318,559 | ₩319,533 | -0.22% | 170.8만 |
|---|
| 2026.09.17 | ₩324,470 | ₩326,538 | ₩320,334 | ₩322,109 | -0.73% | 94.4만 |
|---|
| 2026.09.16 | ₩328,513 | ₩328,780 | ₩322,069 | ₩325,271 | -0.99% | 118.1만 |
|---|
| 2026.09.15 | ₩335,144 | ₩339,694 | ₩330,728 | ₩330,955 | -1.25% | 164.3만 |
|---|
| 2026.09.14 | ₩327,672 | ₩339,201 | ₩327,672 | ₩337,973 | +3.14% | 163.1만 |
|---|
| 2026.09.11 | ₩328,166 | ₩329,327 | ₩320,654 | ₩320,654 | -2.29% | 107.5만 |
|---|
| 2026.09.10 | ₩327,192 | ₩330,301 | ₩323,830 | ₩324,644 | -0.78% | 106.3만 |
|---|
| 2026.09.09 | ₩333,837 | ₩335,358 | ₩324,777 | ₩325,938 | -2.37% | 121.3만 |
|---|
| 2026.09.08 | ₩343,817 | ₩344,765 | ₩335,291 | ₩335,505 | -2.42% | 112.1만 |
|---|
| 2026.09.04 | ₩351,356 | ₩355,866 | ₩349,541 | ₩350,502 | -0.24% | 101.3만 |
|---|
| 2026.09.03 | ₩354,665 | ₩361,950 | ₩353,171 | ₩355,799 | +0.32% | 149.9만 |
|---|
| 2026.09.02 | ₩351,583 | ₩355,199 | ₩348,581 | ₩352,864 | +0.36% | 184.8만 |
|---|
| 2026.09.01 | ₩352,824 | ₩356,560 | ₩346,966 | ₩349,581 | -0.92% | 202.5만 |
|---|
| 2026.08.31 | ₩352,423 | ₩356,346 | ₩348,327 | ₩349,781 | -0.75% | 149.7만 |
|---|
| 2026.08.28 | ₩347,580 | ₩358,801 | ₩347,580 | ₩357,000 | +2.71% | 115.1만 |
|---|
| 2026.08.27 | ₩347,713 | ₩352,357 | ₩345,925 | ₩347,113 | -0.17% | 97.7만 |
|---|
| 2026.08.26 | ₩357,107 | ₩363,965 | ₩351,690 | ₩353,624 | -0.98% | 142.6만 |
|---|
| 2026.08.25 | ₩360,042 | ₩363,978 | ₩356,199 | ₩358,268 | -0.49% | 175.3만 |
|---|
| 2026.08.24 | ₩353,584 | ₩363,418 | ₩350,235 | ₩362,911 | +2.64% | 153.1만 |
|---|
| 2026.08.21 | ₩346,166 | ₩352,530 | ₩343,817 | ₩351,996 | +1.68% | 115.5만 |
|---|
| 2026.08.20 | ₩342,176 | ₩349,808 | ₩340,388 | ₩346,392 | +1.23% | 134.1만 |
|---|
| 2026.08.19 | ₩332,823 | ₩347,286 | ₩332,382 | ₩343,510 | +3.21% | 155.3만 |
|---|
| 2026.08.18 | ₩333,597 | ₩340,615 | ₩330,968 | ₩331,382 | -0.66% | 128.7만 |
|---|
| 2026.08.17 | ₩332,222 | ₩338,333 | ₩329,407 | ₩330,861 | -0.41% | 85.4만 |
|---|
| 2026.08.14 | ₩337,786 | ₩339,427 | ₩333,570 | ₩335,184 | -0.77% | 89.6만 |
|---|
| 2026.08.13 | ₩342,043 | ₩343,070 | ₩333,570 | ₩338,227 | -1.12% | 101.2만 |
|---|
| 2026.08.12 | ₩333,570 | ₩341,963 | ₩331,048 | ₩340,855 | +2.18% | 147.5만 |
|---|
| 2026.08.11 | ₩332,209 | ₩341,843 | ₩329,567 | ₩338,253 | +1.82% | 164.9만 |
|---|
| 2026.08.10 | ₩329,567 | ₩337,386 | ₩327,339 | ₩336,812 | +2.20% | 128만 |
|---|
| 2026.08.07 | ₩330,848 | ₩336,292 | ₩328,620 | ₩331,062 | +0.06% | 112.9만 |
|---|
| 2026.08.06 | ₩337,279 | ₩338,614 | ₩330,261 | ₩335,892 | -0.41% | 128.8만 |
|---|
| 2026.08.05 | ₩333,343 | ₩336,625 | ₩330,328 | ₩334,944 | +0.48% | 95.6만 |
|---|
| 2026.08.04 | ₩324,017 | ₩332,009 | ₩321,321 | ₩330,981 | +2.15% | 142만 |
|---|
| 2026.08.03 | ₩335,184 | ₩341,549 | ₩328,526 | ₩330,621 | -1.36% | 158.2만 |
|---|
| 2026.07.31 | ₩328,139 | ₩341,215 | ₩323,269 | ₩332,796 | +1.42% | 173.6만 |
|---|
| 2026.07.30 | ₩360,242 | ₩360,242 | ₩338,293 | ₩342,189 | -5.01% | 192.6만 |
|---|
| 2026.07.29 | ₩349,034 | ₩359,989 | ₩346,032 | ₩358,801 | +2.80% | 157.4만 |
|---|
| 2026.07.28 | ₩340,241 | ₩354,091 | ₩339,107 | ₩353,998 | +4.04% | 153.4만 |
|---|
| 2026.07.27 | ₩332,796 | ₩340,775 | ₩331,088 | ₩338,053 | +1.58% | 111만 |
|---|
| 2026.07.24 | ₩324,137 | ₩331,489 | ₩321,722 | ₩330,595 | +1.99% | 125.9만 |
|---|
| 2026.07.23 | ₩323,496 | ₩325,364 | ₩321,535 | ₩323,176 | -0.10% | 134.5만 |
|---|
| 2026.07.22 | ₩330,955 | ₩330,955 | ₩321,748 | ₩323,563 | -2.23% | 97.4만 |
|---|
| 2026.07.21 | ₩336,199 | ₩340,909 | ₩329,767 | ₩331,195 | -1.49% | 104.7만 |
|---|
| 2026.07.20 | ₩334,811 | ₩339,921 | ₩333,276 | ₩338,453 | +1.09% | 97.6만 |
|---|
| 2026.07.17 | ₩343,724 | ₩349,475 | ₩336,639 | ₩338,774 | -1.44% | 153.1만 |
|---|
| 2026.07.16 | ₩334,397 | ₩341,762 | ₩333,570 | ₩341,482 | +2.12% | 144.4만 |
|---|
| 2026.07.15 | ₩341,055 | ₩341,055 | ₩328,700 | ₩330,595 | -3.07% | 185.2만 |
|---|
| 2026.07.14 | ₩343,217 | ₩347,166 | ₩338,667 | ₩338,680 | -1.32% | 136.9만 |
|---|
| 2026.07.13 | ₩341,536 | ₩348,607 | ₩341,536 | ₩348,554 | +2.05% | 133.7만 |
|---|
| 2026.07.10 | ₩340,108 | ₩340,909 | ₩334,824 | ₩337,693 | -0.71% | 103.3만 |
|---|
| 2026.07.09 | ₩339,107 | ₩340,535 | ₩335,865 | ₩338,587 | -0.15% | 147.3만 |
|---|
| 2026.07.08 | ₩338,080 | ₩342,736 | ₩336,038 | ₩342,390 | +1.27% | 194.3만 |
|---|
| 2026.07.07 | ₩338,907 | ₩342,416 | ₩336,239 | ₩339,801 | +0.26% | 188.7만 |
|---|
| 2026.07.06 | ₩335,385 | ₩335,958 | ₩330,741 | ₩333,263 | -0.63% | 186.9만 |
|---|
| 2026.07.02 | ₩321,508 | ₩337,519 | ₩320,641 | ₩336,826 | +4.76% | 274.1만 |
|---|
| 2026.07.01 | ₩307,965 | ₩325,671 | ₩306,391 | ₩319,787 | +3.84% | 306.2만 |
|---|
| 2026.06.30 | ₩302,681 | ₩307,658 | ₩299,533 | ₩306,311 | +1.20% | 165.2만 |
|---|
| 2026.06.29 | ₩302,134 | ₩303,135 | ₩297,891 | ₩303,042 | +0.30% | 154.3만 |
|---|
| 2026.06.26 | ₩294,315 | ₩302,294 | ₩293,101 | ₩301,561 | +2.46% | 222.6만 |
|---|
| 2026.06.25 | ₩293,261 | ₩297,518 | ₩290,620 | ₩290,686 | -0.88% | 140.6만 |
|---|
| 2026.06.24 | ₩290,379 | ₩296,183 | ₩287,044 | ₩294,556 | +1.44% | 319.6만 |
|---|
| 2026.06.23 | ₩285,109 | ₩290,700 | ₩282,854 | ₩287,911 | +0.98% | 231.3만 |
|---|
| 2026.06.22 | ₩285,429 | ₩288,365 | ₩277,637 | ₩278,971 | -2.26% | 212.9만 |
|---|
| 2026.06.18 | ₩288,431 | ₩288,445 | ₩281,920 | ₩285,616 | -0.98% | 284.8만 |
|---|
| 2026.06.17 | ₩288,872 | ₩300,200 | ₩287,697 | ₩288,325 | -0.19% | 161.5만 |
|---|
| 2026.06.16 | ₩289,646 | ₩290,700 | ₩285,803 | ₩288,071 | -0.54% | 137.3만 |
|---|
| 2026.06.15 | ₩290,046 | ₩291,874 | ₩286,190 | ₩287,858 | -0.75% | 154.5만 |
|---|
| 2026.06.12 | ₩294,596 | ₩296,744 | ₩289,832 | ₩291,794 | -0.95% | 179.1만 |
|---|
| 2026.06.11 | ₩295,983 | ₩298,425 | ₩294,315 | ₩294,742 | -0.42% | 247.9만 |
|---|
| 2026.06.10 | ₩292,461 | ₩300,667 | ₩288,058 | ₩293,728 | +0.43% | 202.7만 |
|---|
| 2026.06.09 | ₩286,270 | ₩292,901 | ₩283,615 | ₩289,605 | +1.17% | 195.1만 |
|---|
| 2026.06.08 | ₩284,842 | ₩287,657 | ₩282,200 | ₩283,561 | -0.45% | 190.2만 |
|---|
| 2026.06.05 | ₩283,241 | ₩289,178 | ₩282,987 | ₩288,391 | +1.82% | 146.3만 |
|---|
| 2026.06.04 | ₩276,796 | ₩283,561 | ₩275,422 | ₩281,533 | +1.71% | 169.4만 |
|---|
| 2026.06.03 | ₩271,966 | ₩273,167 | ₩266,442 | ₩270,192 | -0.65% | 200만 |
|---|
| 2026.06.02 | ₩272,580 | ₩276,383 | ₩267,790 | ₩274,555 | +0.72% | 150.4만 |
|---|
| 2026.06.01 | ₩267,617 | ₩275,195 | ₩266,856 | ₩274,995 | +2.76% | 141.6만 |
|---|
| 2026.05.29 | ₩269,364 | ₩271,833 | ₩267,256 | ₩268,337 | -0.38% | 178.8만 |
|---|
| 2026.05.28 | ₩270,725 | ₩275,129 | ₩266,909 | ₩270,392 | -0.12% | 114만 |
|---|
| 2026.05.27 | ₩273,607 | ₩278,851 | ₩269,525 | ₩270,659 | -1.08% | 159.7만 |
|---|
| 2026.05.26 | ₩270,805 | ₩274,875 | ₩269,658 | ₩272,140 | +0.49% | 226.6만 |
|---|
| 2026.05.22 | ₩275,529 | ₩276,743 | ₩271,019 | ₩273,194 | -0.85% | 124만 |
|---|
| 2026.05.21 | ₩269,458 | ₩277,464 | ₩266,856 | ₩276,743 | +2.70% | 135.2만 |
|---|
| 2026.05.20 | ₩271,326 | ₩273,501 | ₩266,416 | ₩271,673 | +0.13% | 147.1만 |
|---|
| 2026.05.19 | ₩279,185 | ₩280,519 | ₩271,406 | ₩271,459 | -2.77% | 196.2만 |
|---|
| 2026.05.18 | ₩266,696 | ₩277,730 | ₩265,362 | ₩276,396 | +3.64% | 161.4만 |
|---|
| 2026.05.15 | ₩266,482 | ₩267,750 | ₩261,946 | ₩266,789 | +0.12% | 238.8만 |
|---|
| 2026.05.14 | ₩260,425 | ₩265,175 | ₩258,170 | ₩263,760 | +1.28% | 302만 |
|---|
| 2026.05.13 | ₩259,891 | ₩263,147 | ₩254,514 | ₩256,182 | -1.43% | 254.3만 |
|---|
| 2026.05.12 | ₩266,055 | ₩270,739 | ₩261,265 | ₩263,387 | -1.00% | 205.1만 |
|---|
| 2026.05.11 | ₩264,121 | ₩267,310 | ₩260,371 | ₩264,948 | +0.31% | 181만 |
|---|
| 2026.05.08 | ₩268,044 | ₩268,444 | ₩262,386 | ₩265,348 | -1.01% | 159.7만 |
|---|
| 2026.05.07 | ₩259,211 | ₩271,032 | ₩259,050 | ₩269,445 | +3.95% | 321.8만 |
|---|
| 2026.05.06 | ₩276,730 | ₩278,971 | ₩262,586 | ₩262,733 | -5.06% | 224.4만 |
|---|
| 2026.05.05 | ₩275,249 | ₩277,117 | ₩273,154 | ₩274,595 | -0.24% | 129.1만 |
|---|
| 2026.05.04 | ₩277,383 | ₩281,640 | ₩274,381 | ₩276,236 | -0.41% | 121.4만 |
|---|
| 2026.05.01 | ₩289,539 | ₩292,047 | ₩275,622 | ₩277,677 | -4.10% | 239.2만 |
|---|
| 2026.04.30 | ₩280,612 | ₩280,612 | ₩269,805 | ₩275,395 | -1.86% | 309.4만 |
|---|
| 2026.04.29 | ₩284,042 | ₩286,070 | ₩280,652 | ₩282,614 | -0.50% | 128.8만 |
|---|
| 2026.04.28 | ₩288,004 | ₩289,539 | ₩279,905 | ₩284,762 | -1.13% | 136.8만 |
|---|
| 2026.04.27 | ₩284,375 | ₩289,392 | ₩282,280 | ₩286,950 | +0.91% | 134.4만 |
|---|
| 2026.04.24 | ₩289,459 | ₩291,927 | ₩285,509 | ₩287,377 | -0.72% | 122.9만 |
|---|
| 2026.04.23 | ₩294,596 | ₩295,249 | ₩290,313 | ₩292,701 | -0.64% | 99.5만 |
|---|
| 2026.04.22 | ₩297,998 | ₩297,998 | ₩291,554 | ₩295,023 | -1.00% | 130.9만 |
|---|
| 2026.04.21 | ₩298,345 | ₩301,547 | ₩296,597 | ₩299,492 | +0.38% | 155.1만 |
|---|
| 2026.04.20 | ₩295,676 | ₩298,305 | ₩294,569 | ₩297,638 | +0.66% | 130.8만 |
|---|
| 2026.04.17 | ₩298,879 | ₩300,533 | ₩294,502 | ₩295,690 | -1.07% | 185.1만 |
|---|
| 2026.04.16 | ₩299,066 | ₩301,134 | ₩297,291 | ₩298,985 | -0.03% | 157.5만 |
|---|
| 2026.04.15 | ₩294,249 | ₩299,492 | ₩292,274 | ₩297,771 | +1.20% | 122.1만 |
|---|
| 2026.04.14 | ₩295,183 | ₩298,065 | ₩293,008 | ₩293,422 | -0.60% | 117.8만 |
|---|
| 2026.04.13 | ₩285,910 | ₩298,252 | ₩285,069 | ₩296,877 | +3.84% | 230.2만 |
|---|
| 2026.04.10 | ₩289,539 | ₩291,740 | ₩275,142 | ₩284,935 | -1.59% | 517.3만 |
|---|
| 2026.04.09 | ₩292,287 | ₩296,143 | ₩289,592 | ₩291,393 | -0.31% | 163.8만 |
|---|
| 2026.04.08 | ₩293,208 | ₩296,904 | ₩291,207 | ₩294,609 | +0.48% | 170.9만 |
|---|
| 2026.04.07 | ₩292,207 | ₩294,983 | ₩289,699 | ₩290,299 | -0.65% | 185만 |
|---|
| 2026.04.06 | ₩289,752 | ₩295,009 | ₩289,352 | ₩292,568 | +0.97% | 143.7만 |
|---|
| 2026.04.02 | ₩288,752 | ₩295,330 | ₩287,044 | ₩290,353 | +0.55% | 173.1만 |
|---|
| 2026.04.01 | ₩290,579 | ₩293,235 | ₩287,497 | ₩288,658 | -0.66% | 186.4만 |
|---|
| 2026.03.31 | ₩289,299 | ₩292,407 | ₩285,803 | ₩288,978 | -0.11% | 293.9만 |
|---|
| 2026.03.30 | ₩277,544 | ₩289,872 | ₩275,529 | ₩288,138 | +3.82% | 200.1만 |
|---|
| 2026.03.27 | ₩280,292 | ₩284,428 | ₩274,728 | ₩276,329 | -1.41% | 210.4만 |
|---|
| 2026.03.26 | ₩285,576 | ₩289,819 | ₩279,665 | ₩280,559 | -1.76% | 193.9만 |
|---|
| 2026.03.25 | ₩289,926 | ₩291,980 | ₩282,480 | ₩284,949 | -1.72% | 159.3만 |
|---|
| 2026.03.24 | ₩291,233 | ₩291,327 | ₩286,723 | ₩288,578 | -0.91% | 250.8만 |
|---|
| 2026.03.23 | ₩290,032 | ₩291,594 | ₩286,977 | ₩289,192 | -0.29% | 213.6만 |
|---|
| 2026.03.20 | ₩280,719 | ₩288,018 | ₩280,479 | ₩286,630 | +2.11% | 384.5만 |
|---|
| 2026.03.19 | ₩280,372 | ₩283,961 | ₩277,303 | ₩279,772 | -0.21% | 205만 |
|---|
| 2026.03.18 | ₩277,877 | ₩281,240 | ₩272,967 | ₩279,505 | +0.59% | 167.2만 |
|---|
| 2026.03.17 | ₩285,496 | ₩288,405 | ₩275,929 | ₩279,078 | -2.25% | 219.5만 |
|---|
| 2026.03.16 | ₩280,159 | ₩283,921 | ₩277,530 | ₩282,667 | +0.90% | 151.7만 |
|---|
| 2026.03.13 | ₩276,556 | ₩278,824 | ₩271,139 | ₩277,437 | +0.32% | 247.8만 |
|---|
| 2026.03.12 | ₩278,664 | ₩282,694 | ₩271,406 | ₩272,473 | -2.22% | 372.5만 |
|---|
| 2026.03.11 | ₩286,870 | ₩287,324 | ₩279,598 | ₩279,985 | -2.40% | 192.3만 |
|---|
| 2026.03.10 | ₩289,525 | ₩290,233 | ₩280,599 | ₩282,494 | -2.43% | 188만 |
|---|
| 2026.03.09 | ₩302,748 | ₩302,748 | ₩287,244 | ₩290,579 | -4.02% | 197.8만 |
|---|
| 2026.03.06 | ₩304,603 | ₩306,417 | ₩299,906 | ₩304,389 | -0.07% | 219.2만 |
|---|
| 2026.03.05 | ₩299,492 | ₩308,352 | ₩298,812 | ₩306,417 | +2.31% | 205.7만 |
|---|
| 2026.03.04 | ₩299,613 | ₩305,070 | ₩297,958 | ₩300,987 | +0.46% | 311만 |
|---|
| 2026.03.03 | ₩304,283 | ₩307,885 | ₩295,516 | ₩300,520 | -1.24% | 228.9만 |
|---|
| 2026.03.02 | ₩303,655 | ₩308,245 | ₩301,134 | ₩305,910 | +0.74% | 194.2만 |
|---|
| 2026.02.27 | ₩304,763 | ₩305,297 | ₩298,225 | ₩304,483 | -0.09% | 296만 |
|---|
| 2026.02.26 | ₩293,021 | ₩301,401 | ₩291,794 | ₩300,507 | +2.55% | 231.3만 |
|---|
| 2026.02.25 | ₩289,138 | ₩291,287 | ₩284,976 | ₩291,047 | +0.66% | 226.3만 |
|---|
| 2026.02.24 | ₩284,802 | ₩288,511 | ₩279,452 | ₩288,178 | +1.19% | 298.5만 |
|---|
| 2026.02.23 | ₩286,270 | ₩291,327 | ₩284,215 | ₩285,976 | -0.10% | 237.5만 |
|---|
| 2026.02.20 | ₩293,768 | ₩294,876 | ₩286,216 | ₩288,885 | -1.66% | 206.4만 |
|---|
| 2026.02.19 | ₩285,269 | ₩291,767 | ₩284,268 | ₩291,367 | +2.14% | 270.9만 |
|---|
| 2026.02.18 | ₩285,082 | ₩287,177 | ₩280,626 | ₩286,190 | +0.39% | 238.8만 |
|---|
| 2026.02.17 | ₩283,214 | ₩288,258 | ₩276,103 | ₩285,536 | +0.82% | 464.8만 |
|---|
| 2026.02.13 | ₩275,048 | ₩282,934 | ₩269,631 | ₩278,131 | +1.12% | 497.3만 |
|---|
| 2026.02.12 | ₩273,768 | ₩277,357 | ₩260,185 | ₩273,247 | -0.19% | 624.3만 |
|---|
| 2026.02.11 | ₩282,507 | ₩284,188 | ₩272,233 | ₩273,941 | -3.03% | 442.2만 |
|---|
| 2026.02.10 | ₩294,209 | ₩299,693 | ₩280,212 | ₩283,641 | -3.59% | 500.2만 |
|---|
| 2026.02.09 | ₩320,387 | ₩322,896 | ₩290,032 | ₩290,593 | -9.30% | 345.6만 |
|---|
| 2026.02.06 | ₩325,911 | ₩327,179 | ₩319,333 | ₩322,335 | -1.10% | 138.7만 |
|---|
| 2026.02.05 | ₩336,479 | ₩337,866 | ₩323,510 | ₩323,896 | -3.74% | 164.7만 |
|---|
| 2026.02.04 | ₩330,194 | ₩339,548 | ₩327,873 | ₩332,970 | +0.84% | 328.6만 |
|---|
| 2026.02.03 | ₩326,899 | ₩333,824 | ₩322,709 | ₩330,541 | +1.11% | 219만 |
|---|
| 2026.02.02 | ₩334,130 | ₩340,482 | ₩326,018 | ₩327,259 | -2.06% | 189만 |
|---|
| 2026.01.30 | ₩331,875 | ₩342,376 | ₩330,621 | ₩332,729 | +0.26% | 253.8만 |
|---|
| 2026.01.29 | ₩326,125 | ₩331,515 | ₩322,509 | ₩328,019 | +0.58% | 225.1만 |
|---|
| 2026.01.28 | ₩323,563 | ₩328,500 | ₩321,295 | ₩323,389 | -0.05% | 172.8만 |
|---|
| 2026.01.27 | ₩333,650 | ₩334,077 | ₩315,597 | ₩323,336 | -3.09% | 348.8만 |
|---|
| 2026.01.26 | ₩338,507 | ₩341,509 | ₩336,332 | ₩340,788 | +0.67% | 159.3만 |
|---|
| 2026.01.23 | ₩331,675 | ₩338,534 | ₩331,675 | ₩337,853 | +1.86% | 150.5만 |
|---|
| 2026.01.22 | ₩332,489 | ₩336,385 | ₩329,701 | ₩334,077 | +0.48% | 270.4만 |
|---|
| 2026.01.21 | ₩341,215 | ₩343,804 | ₩326,872 | ₩333,677 | -2.21% | 271.1만 |
|---|
| 2026.01.20 | ₩341,042 | ₩343,724 | ₩339,187 | ₩340,081 | -0.28% | 211.6만 |
|---|
| 2026.01.16 | ₩340,548 | ₩345,031 | ₩338,093 | ₩344,938 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩341,829 | ₩344,604 | ₩340,335 | ₩341,776 | -0.02% | 245.2만 |
|---|
| 2026.01.14 | ₩342,630 | ₩347,300 | ₩341,349 | ₩342,883 | +0.07% | 260.8만 |
|---|
| 2026.01.13 | ₩352,116 | ₩353,171 | ₩340,642 | ₩342,910 | -2.61% | 295.1만 |
|---|
| 2026.01.12 | ₩353,758 | ₩356,079 | ₩350,115 | ₩353,371 | -0.11% | 181.5만 |
|---|
| 2026.01.09 | ₩352,784 | ₩355,812 | ₩351,743 | ₩353,037 | +0.07% | 101.2만 |
|---|
| 2026.01.08 | ₩346,152 | ₩355,732 | ₩344,244 | ₩352,970 | +1.97% | 140.8만 |
|---|
| 2026.01.07 | ₩345,912 | ₩348,167 | ₩339,054 | ₩345,579 | -0.10% | 192.8만 |
|---|
| 2026.01.06 | ₩349,808 | ₩353,104 | ₩346,139 | ₩350,609 | +0.23% | 134.8만 |
|---|
| 2026.01.05 | ₩339,948 | ₩354,585 | ₩337,826 | ₩351,236 | +3.32% | 154.4만 |
|---|
| 2026.01.02 | ₩343,057 | ₩345,005 | ₩339,361 | ₩341,576 | -0.43% | 125.3만 |
|---|
| 2025.12.31 | ₩348,287 | ₩348,968 | ₩345,218 | ₩345,298 | -0.86% | 101.8만 |
|---|
| 2025.12.30 | ₩350,969 | ₩351,970 | ₩349,248 | ₩349,355 | -0.46% | 101.7만 |
|---|
| 2025.12.29 | ₩348,968 | ₩351,836 | ₩348,914 | ₩351,102 | +0.61% | 136.8만 |
|---|
| 2025.12.26 | ₩347,927 | ₩349,461 | ₩346,005 | ₩348,888 | +0.28% | 84.5만 |
|---|
| 2025.12.24 | ₩344,191 | ₩349,314 | ₩344,191 | ₩347,940 | +1.09% | 54.5만 |
|---|
| 2025.12.23 | ₩344,244 | ₩345,579 | ₩342,216 | ₩345,178 | +0.27% | 115.4만 |
|---|
| 2025.12.22 | ₩336,185 | ₩345,579 | ₩335,398 | ₩344,578 | +2.50% | 159만 |
|---|
| 2025.12.19 | ₩337,413 | ₩342,523 | ₩336,425 | ₩338,093 | +0.20% | 397.1만 |
|---|
| 2025.12.18 | ₩333,236 | ₩338,600 | ₩332,409 | ₩337,092 | +1.16% | 126.3만 |
|---|
| 2025.12.17 | ₩336,239 | ₩339,948 | ₩333,917 | ₩334,771 | -0.44% | 166.6만 |
|---|
| 2025.12.16 | ₩341,829 | ₩342,563 | ₩332,596 | ₩336,212 | -1.64% | 206.2만 |
|---|
| 2025.12.15 | ₩339,187 | ₩343,404 | ₩337,666 | ₩341,829 | +0.78% | 232.8만 |
|---|
| 2025.12.12 | ₩332,302 | ₩341,816 | ₩332,102 | ₩340,748 | +2.54% | 223.9만 |
|---|
| 2025.12.11 | ₩323,109 | ₩330,581 | ₩321,335 | ₩330,394 | +2.25% | 242.6만 |
|---|
| 2025.12.10 | ₩319,533 | ₩320,828 | ₩315,344 | ₩320,828 | +0.41% | 174.5만 |
|---|
| 2025.12.09 | ₩318,466 | ₩321,228 | ₩317,399 | ₩320,107 | +0.52% | 106.7만 |
|---|
| 2025.12.08 | ₩318,586 | ₩319,947 | ₩315,824 | ₩317,359 | -0.39% | 135.8만 |
|---|
| 2025.12.05 | ₩326,485 | ₩326,899 | ₩318,426 | ₩319,840 | -2.04% | 177.2만 |
|---|
| 2025.12.04 | ₩327,926 | ₩329,420 | ₩325,391 | ₩327,446 | -0.15% | 128.2만 |
|---|
| 2025.12.03 | ₩326,138 | ₩328,540 | ₩323,710 | ₩327,379 | +0.38% | 151.9만 |
|---|
| 2025.12.02 | ₩328,073 | ₩329,220 | ₩324,724 | ₩325,858 | -0.68% | 169.2만 |
|---|
| 2025.12.01 | ₩331,435 | ₩332,863 | ₩328,326 | ₩328,366 | -0.93% | 141.8만 |
|---|
| 2025.11.28 | ₩330,555 | ₩333,557 | ₩329,033 | ₩330,394 | -0.05% | 75.7만 |
|---|
| 2025.11.26 | ₩334,331 | ₩336,239 | ₩330,635 | ₩331,595 | -0.82% | 101.1만 |
|---|
| 2025.11.25 | ₩333,303 | ₩335,692 | ₩330,501 | ₩333,890 | +0.18% | 96.6만 |
|---|
| 2025.11.24 | ₩335,251 | ₩336,826 | ₩326,525 | ₩331,182 | -1.21% | 209.5만 |
|---|
| 2025.11.21 | ₩332,236 | ₩335,772 | ₩329,367 | ₩335,451 | +0.97% | 171만 |
|---|
| 2025.11.20 | ₩327,886 | ₩334,144 | ₩327,819 | ₩329,967 | +0.63% | 157.1만 |
|---|
| 2025.11.19 | ₩344,911 | ₩346,392 | ₩330,421 | ₩331,862 | -3.78% | 219.1만 |
|---|
| 2025.11.18 | ₩346,299 | ₩348,994 | ₩341,576 | ₩345,098 | -0.35% | 181.5만 |
|---|
| 2025.11.17 | ₩346,126 | ₩349,088 | ₩344,111 | ₩345,992 | -0.04% | 217.5만 |
|---|
| 2025.11.14 | ₩344,538 | ₩350,369 | ₩339,668 | ₩344,925 | +0.11% | 182.9만 |
|---|
| 2025.11.13 | ₩340,628 | ₩346,179 | ₩339,521 | ₩342,523 | +0.56% | 217.4만 |
|---|
| 2025.11.12 | ₩339,441 | ₩342,283 | ₩337,800 | ₩341,389 | +0.57% | 125.7만 |
|---|
| 2025.11.11 | ₩335,305 | ₩340,442 | ₩334,224 | ₩340,241 | +1.47% | 133.9만 |
|---|
| 2025.11.10 | ₩332,076 | ₩335,892 | ₩329,607 | ₩334,984 | +0.88% | 146.3만 |
|---|
| 2025.11.07 | ₩327,793 | ₩334,758 | ₩326,445 | ₩333,583 | +1.77% | 174.7만 |
|---|
| 2025.11.06 | ₩329,434 | ₩333,503 | ₩325,938 | ₩327,219 | -0.67% | 145.7만 |
|---|
| 2025.11.05 | ₩334,758 | ₩337,573 | ₩330,955 | ₩330,968 | -1.13% | 167.3만 |
|---|
| 2025.11.04 | ₩326,231 | ₩336,385 | ₩323,830 | ₩335,838 | +2.94% | 247.4만 |
|---|
| 2025.11.03 | ₩332,890 | ₩332,890 | ₩319,520 | ₩324,203 | -2.61% | 258.7만 |
|---|
| 2025.10.31 | ₩323,896 | ₩339,481 | ₩323,896 | ₩332,890 | +2.78% | 506.7만 |
|---|
| 2025.10.30 | ₩352,917 | ₩354,692 | ₩348,634 | ₩349,621 | -0.93% | 271.3만 |
|---|
| 2025.10.29 | ₩354,411 | ₩358,721 | ₩348,300 | ₩349,608 | -1.36% | 316.5만 |
|---|
| 2025.10.28 | ₩369,916 | ₩372,264 | ₩355,866 | ₩356,920 | -3.51% | 283.9만 |
|---|
| 2025.10.27 | ₩374,346 | ₩375,813 | ₩371,063 | ₩372,264 | -0.56% | 93만 |
|---|
| 2025.10.24 | ₩376,934 | ₩379,162 | ₩373,985 | ₩374,572 | -0.63% | 143.7만 |
|---|
| 2025.10.23 | ₩377,641 | ₩379,376 | ₩374,145 | ₩376,921 | -0.19% | 108.7만 |
|---|
| 2025.10.22 | ₩372,958 | ₩379,016 | ₩370,823 | ₩377,655 | +1.26% | 140.6만 |
|---|
| 2025.10.21 | ₩371,997 | ₩374,399 | ₩369,889 | ₩372,277 | +0.08% | 142.4만 |
|---|
| 2025.10.20 | ₩373,892 | ₩374,693 | ₩367,901 | ₩372,611 | -0.34% | 117.1만 |
|---|
| 2025.10.17 | ₩374,426 | ₩379,336 | ₩370,863 | ₩374,226 | -0.05% | 141.5만 |
|---|
| 2025.10.16 | ₩383,299 | ₩384,713 | ₩368,928 | ₩373,825 | -2.47% | 238만 |
|---|
| 2025.10.15 | ₩402,592 | ₩406,382 | ₩394,093 | ₩395,160 | -1.85% | 245.2만 |
|---|
| 2025.10.14 | ₩398,216 | ₩405,594 | ₩396,108 | ₩405,261 | +1.77% | 123.5만 |
|---|
| 2025.10.13 | ₩399,016 | ₩402,566 | ₩394,653 | ₩397,615 | -0.35% | 117.6만 |
|---|
| 2025.10.10 | ₩406,021 | ₩407,943 | ₩401,165 | ₩402,606 | -0.84% | 118.5만 |
|---|