시장 데이터를 불러오는 중
전체 종목
Aon plc Class A Ordinary Shares (Ireland) 과거 주가
Aon plc Class A Ordinary Shares (Ireland) · AON · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aon plc Class A Ordinary Shares (Ireland) · AON · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩370,291 | ₩371,443 | ₩365,205 | ₩366,061 | -1.14% | 191.2만 |
| 2026.10.08 | ₩363,143 | ₩371,991 | ₩361,457 | ₩370,947 | +2.15% | 197.7만 |
| 2026.10.07 | ₩368,203 | ₩368,524 | ₩361,042 | ₩362,046 | -1.67% | 154.1만 |
| 2026.10.06 | ₩362,528 | ₩367,721 | ₩361,550 | ₩366,758 | +1.17% | 138.2만 |
| 2026.10.05 | ₩358,191 | ₩364,589 | ₩356,504 | ₩364,161 | +1.67% | 136.6만 |
| 2026.10.02 | ₩368,056 | ₩369,970 | ₩359,944 | ₩360,680 | -2.00% | 160.9만 |
| 2026.10.01 | ₩371,429 | ₩374,120 | ₩367,855 | ₩369,381 | -0.55% | 201만 |
| 2026.09.30 | ₩369,154 | ₩372,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,479 |
| +0.36% |
| 230만 |
| 2026.09.29 | ₩361,296 | ₩370,747 | ₩360,105 | ₩369,314 | +2.22% | 198.8만 |
|---|
| 2026.09.28 | ₩371,456 | ₩372,661 | ₩361,417 | ₩364,228 | -1.95% | 185.2만 |
|---|
| 2026.09.25 | ₩370,787 | ₩376,114 | ₩370,144 | ₩372,112 | +0.36% | 163.3만 |
|---|
| 2026.09.24 | ₩376,944 | ₩378,858 | ₩368,618 | ₩369,569 | -1.96% | 271.3만 |
|---|
| 2026.09.23 | ₩381,054 | ₩383,905 | ₩376,382 | ₩376,944 | -1.08% | 179.3만 |
|---|
| 2026.09.22 | ₩389,607 | ₩392,940 | ₩378,417 | ₩382,968 | -1.70% | 254.5만 |
|---|
| 2026.09.21 | ₩397,572 | ₩398,723 | ₩389,125 | ₩389,286 | -2.08% | 193.6만 |
|---|
| 2026.09.18 | ₩393,877 | ₩398,535 | ₩392,204 | ₩395,738 | +0.47% | 318.6만 |
|---|
| 2026.09.17 | ₩400,958 | ₩404,412 | ₩395,925 | ₩396,287 | -1.17% | 327.3만 |
|---|
| 2026.09.16 | ₩406,125 | ₩407,009 | ₩399,539 | ₩402,337 | -0.93% | 319.5만 |
|---|
| 2026.09.15 | ₩417,102 | ₩417,610 | ₩407,718 | ₩407,825 | -2.22% | 179.9만 |
|---|
| 2026.09.14 | ₩412,390 | ₩418,159 | ₩409,498 | ₩417,021 | +1.12% | 287.9만 |
|---|
| 2026.09.11 | ₩416,098 | ₩417,490 | ₩404,840 | ₩405,175 | -2.63% | 223.8만 |
|---|
| 2026.09.10 | ₩408,227 | ₩415,013 | ₩407,196 | ₩411,975 | +0.92% | 244.9만 |
|---|
| 2026.09.09 | ₩419,578 | ₩422,550 | ₩406,379 | ₩407,852 | -2.79% | 226.7만 |
|---|
| 2026.09.08 | ₩424,035 | ₩430,447 | ₩421,586 | ₩422,710 | -0.31% | 192.7만 |
|---|
| 2026.09.04 | ₩439,295 | ₩440,179 | ₩430,340 | ₩432,482 | -1.55% | 146.8만 |
|---|
| 2026.09.03 | ₩444,409 | ₩450,365 | ₩435,949 | ₩437,716 | -1.51% | 146.5만 |
|---|
| 2026.09.02 | ₩438,653 | ₩443,873 | ₩434,757 | ₩442,909 | +0.97% | 218.9만 |
|---|
| 2026.09.01 | ₩430,246 | ₩439,750 | ₩418,868 | ₩436,779 | +1.52% | 242.3만 |
|---|
| 2026.08.31 | ₩455,117 | ₩459,481 | ₩428,627 | ₩430,380 | -5.44% | 243.3만 |
|---|
| 2026.08.28 | ₩469,788 | ₩480,162 | ₩468,182 | ₩475,731 | +1.27% | 66.9만 |
|---|
| 2026.08.27 | ₩469,186 | ₩472,358 | ₩465,866 | ₩467,914 | -0.27% | 68.8만 |
|---|
| 2026.08.26 | ₩474,701 | ₩477,150 | ₩472,773 | ₩473,831 | -0.18% | 59.4만 |
|---|
| 2026.08.25 | ₩477,873 | ₩482,290 | ₩474,045 | ₩474,968 | -0.61% | 61.6만 |
|---|
| 2026.08.24 | ₩479,908 | ₩484,205 | ₩477,204 | ₩480,684 | +0.16% | 62.7만 |
|---|
| 2026.08.21 | ₩471,702 | ₩477,686 | ₩469,266 | ₩475,343 | +0.77% | 74.7만 |
|---|
| 2026.08.20 | ₩467,031 | ₩476,695 | ₩463,577 | ₩471,086 | +0.87% | 73.3만 |
|---|
| 2026.08.19 | ₩460,779 | ₩472,305 | ₩457,460 | ₩466,401 | +1.22% | 61.6만 |
|---|
| 2026.08.18 | ₩459,401 | ₩468,677 | ₩459,173 | ₩459,401 | 0.00% | 92.2만 |
|---|
| 2026.08.17 | ₩473,857 | ₩475,557 | ₩463,818 | ₩464,782 | -1.92% | 70.9만 |
|---|
| 2026.08.14 | ₩477,980 | ₩481,862 | ₩473,563 | ₩476,307 | -0.35% | 70.5만 |
|---|
| 2026.08.13 | ₩474,299 | ₩479,948 | ₩467,606 | ₩477,980 | +0.78% | 81만 |
|---|
| 2026.08.12 | ₩473,857 | ₩476,414 | ₩468,490 | ₩471,662 | -0.46% | 62.6만 |
|---|
| 2026.08.11 | ₩473,857 | ₩480,684 | ₩473,857 | ₩477,150 | +0.69% | 40.3만 |
|---|
| 2026.08.10 | ₩478,823 | ₩481,260 | ₩475,196 | ₩477,833 | -0.21% | 70.5만 |
|---|
| 2026.08.07 | ₩478,556 | ₩482,692 | ₩474,674 | ₩479,613 | +0.22% | 92.9만 |
|---|
| 2026.08.06 | ₩485,838 | ₩488,568 | ₩477,659 | ₩482,893 | -0.61% | 114만 |
|---|
| 2026.08.05 | ₩477,820 | ₩482,692 | ₩475,490 | ₩481,849 | +0.84% | 65.7만 |
|---|
| 2026.08.04 | ₩473,014 | ₩477,994 | ₩468,811 | ₩477,405 | +0.93% | 143.4만 |
|---|
| 2026.08.03 | ₩484,620 | ₩490,349 | ₩476,695 | ₩478,716 | -1.22% | 195만 |
|---|
| 2026.07.31 | ₩486,012 | ₩488,608 | ₩481,594 | ₩482,625 | -0.70% | 131.6만 |
|---|
| 2026.07.30 | ₩491,513 | ₩495,930 | ₩479,868 | ₩490,683 | -0.17% | 422.8만 |
|---|
| 2026.07.29 | ₩492,116 | ₩507,991 | ₩484,914 | ₩504,859 | +2.59% | 201.1만 |
|---|
| 2026.07.28 | ₩495,275 | ₩511,793 | ₩491,486 | ₩510,347 | +3.04% | 150.8만 |
|---|
| 2026.07.27 | ₩484,606 | ₩494,940 | ₩481,621 | ₩491,486 | +1.42% | 159.1만 |
|---|
| 2026.07.24 | ₩476,441 | ₩485,382 | ₩476,066 | ₩484,164 | +1.62% | 78.5만 |
|---|
| 2026.07.23 | ₩471,970 | ₩476,253 | ₩469,614 | ₩476,240 | +0.90% | 117.8만 |
|---|
| 2026.07.22 | ₩481,420 | ₩481,849 | ₩469,788 | ₩471,622 | -2.04% | 181.3만 |
|---|
| 2026.07.21 | ₩480,657 | ₩485,905 | ₩474,928 | ₩481,086 | +0.09% | 137.1만 |
|---|
| 2026.07.20 | ₩488,408 | ₩489,920 | ₩483,375 | ₩485,610 | -0.57% | 107.4만 |
|---|
| 2026.07.17 | ₩495,275 | ₩503,199 | ₩489,425 | ₩491,540 | -0.75% | 144.6만 |
|---|
| 2026.07.16 | ₩479,520 | ₩493,454 | ₩477,284 | ₩493,441 | +2.90% | 101.8만 |
|---|
| 2026.07.15 | ₩478,569 | ₩482,277 | ₩469,119 | ₩475,397 | -0.66% | 119.4만 |
|---|
| 2026.07.14 | ₩487,631 | ₩489,626 | ₩479,747 | ₩480,403 | -1.48% | 116.8만 |
|---|
| 2026.07.13 | ₩482,049 | ₩492,035 | ₩482,049 | ₩491,727 | +2.01% | 151.2만 |
|---|
| 2026.07.10 | ₩478,609 | ₩481,889 | ₩473,576 | ₩477,793 | -0.17% | 99.9만 |
|---|
| 2026.07.09 | ₩475,169 | ₩478,542 | ₩472,653 | ₩475,946 | +0.16% | 60.2만 |
|---|
| 2026.07.08 | ₩481,889 | ₩483,401 | ₩477,873 | ₩478,556 | -0.69% | 64.2만 |
|---|
| 2026.07.07 | ₩481,889 | ₩490,523 | ₩477,967 | ₩481,648 | -0.05% | 83만 |
|---|
| 2026.07.06 | ₩477,485 | ₩478,114 | ₩470,350 | ₩477,753 | +0.06% | 121.8만 |
|---|
| 2026.07.02 | ₩463,698 | ₩478,596 | ₩460,739 | ₩478,489 | +3.19% | 118.3만 |
|---|
| 2026.07.01 | ₩438,827 | ₩464,849 | ₩438,827 | ₩459,883 | +4.80% | 191.4만 |
|---|
| 2026.06.30 | ₩437,809 | ₩446,764 | ₩431,371 | ₩443,994 | +1.41% | 158.9만 |
|---|
| 2026.06.29 | ₩434,998 | ₩442,307 | ₩432,910 | ₩438,479 | +0.80% | 138.7만 |
|---|
| 2026.06.26 | ₩427,971 | ₩442,213 | ₩424,089 | ₩439,978 | +2.81% | 528.8만 |
|---|
| 2026.06.25 | ₩434,356 | ₩439,670 | ₩422,697 | ₩422,924 | -2.63% | 174.4만 |
|---|
| 2026.06.24 | ₩431,813 | ₩439,375 | ₩427,302 | ₩435,681 | +0.90% | 236.2만 |
|---|
| 2026.06.23 | ₩426,057 | ₩433,124 | ₩423,915 | ₩429,336 | +0.77% | 262.7만 |
|---|
| 2026.06.22 | ₩423,674 | ₩428,011 | ₩419,805 | ₩419,819 | -0.91% | 213.1만 |
|---|
| 2026.06.18 | ₩438,867 | ₩439,054 | ₩424,972 | ₩425,320 | -3.09% | 238.3만 |
|---|
| 2026.06.17 | ₩437,742 | ₩448,143 | ₩435,039 | ₩437,301 | -0.10% | 175.1만 |
|---|
| 2026.06.16 | ₩442,802 | ₩445,948 | ₩440,567 | ₩443,672 | +0.20% | 175.1만 |
|---|
| 2026.06.15 | ₩450,713 | ₩452,721 | ₩439,027 | ₩441,076 | -2.14% | 140.6만 |
|---|
| 2026.06.12 | ₩448,424 | ₩452,708 | ₩442,816 | ₩448,839 | +0.09% | 137.8만 |
|---|
| 2026.06.11 | ₩447,608 | ₩455,251 | ₩447,608 | ₩448,652 | +0.23% | 143.1만 |
|---|
| 2026.06.10 | ₩447,728 | ₩456,135 | ₩443,070 | ₩450,205 | +0.55% | 175만 |
|---|
| 2026.06.09 | ₩434,864 | ₩445,841 | ₩430,420 | ₩443,860 | +2.07% | 195.6만 |
|---|
| 2026.06.08 | ₩435,694 | ₩440,165 | ₩433,405 | ₩436,176 | +0.11% | 147만 |
|---|
| 2026.06.05 | ₩435,039 | ₩443,244 | ₩433,861 | ₩439,764 | +1.09% | 134.1만 |
|---|
| 2026.06.04 | ₩429,912 | ₩438,920 | ₩426,753 | ₩431,344 | +0.33% | 158만 |
|---|
| 2026.06.03 | ₩423,205 | ₩424,383 | ₩416,392 | ₩422,456 | -0.18% | 161.8만 |
|---|
| 2026.06.02 | ₩425,106 | ₩427,476 | ₩418,092 | ₩425,481 | +0.09% | 105.1만 |
|---|
| 2026.06.01 | ₩420,020 | ₩430,246 | ₩419,283 | ₩428,894 | +2.11% | 143.2만 |
|---|
| 2026.05.29 | ₩425,361 | ₩425,441 | ₩421,037 | ₩423,072 | -0.54% | 285.7만 |
|---|
| 2026.05.28 | ₩428,386 | ₩431,143 | ₩423,031 | ₩426,070 | -0.54% | 135.1만 |
|---|
| 2026.05.27 | ₩429,805 | ₩435,842 | ₩424,986 | ₩426,391 | -0.79% | 107.4만 |
|---|
| 2026.05.26 | ₩436,738 | ₩436,886 | ₩426,311 | ₩427,395 | -2.14% | 141.1만 |
|---|
| 2026.05.22 | ₩432,736 | ₩435,574 | ₩429,216 | ₩434,744 | +0.46% | 92.9만 |
|---|
| 2026.05.21 | ₩426,619 | ₩435,400 | ₩421,653 | ₩433,994 | +1.73% | 94.7만 |
|---|
| 2026.05.20 | ₩433,164 | ₩433,164 | ₩424,196 | ₩429,885 | -0.76% | 147.9만 |
|---|
| 2026.05.19 | ₩439,268 | ₩442,026 | ₩431,371 | ₩433,245 | -1.37% | 214.1만 |
|---|
| 2026.05.18 | ₩425,013 | ₩439,697 | ₩425,013 | ₩437,140 | +2.85% | 145.6만 |
|---|
| 2026.05.15 | ₩423,313 | ₩430,608 | ₩423,313 | ₩424,624 | +0.31% | 195.5만 |
|---|
| 2026.05.14 | ₩417,115 | ₩424,678 | ₩417,115 | ₩422,202 | +1.22% | 184.5만 |
|---|
| 2026.05.13 | ₩419,805 | ₩422,309 | ₩412,965 | ₩416,165 | -0.87% | 167.2만 |
|---|
| 2026.05.12 | ₩420,167 | ₩425,120 | ₩415,803 | ₩423,460 | +0.78% | 162.3만 |
|---|
| 2026.05.11 | ₩418,199 | ₩421,452 | ₩414,786 | ₩417,731 | -0.11% | 116.6만 |
|---|
| 2026.05.08 | ₩418,976 | ₩420,394 | ₩413,916 | ₩418,694 | -0.07% | 117.9만 |
|---|
| 2026.05.07 | ₩411,198 | ₩422,857 | ₩410,302 | ₩419,765 | +2.08% | 185.9만 |
|---|
| 2026.05.06 | ₩423,540 | ₩424,986 | ₩410,770 | ₩412,644 | -2.57% | 147.7만 |
|---|
| 2026.05.05 | ₩419,872 | ₩422,202 | ₩413,608 | ₩421,050 | +0.28% | 117.7만 |
|---|
| 2026.05.04 | ₩414,866 | ₩423,741 | ₩413,046 | ₩421,546 | +1.61% | 138.2만 |
|---|
| 2026.05.01 | ₩437,073 | ₩437,073 | ₩415,937 | ₩416,981 | -4.60% | 182.3만 |
|---|
| 2026.04.30 | ₩418,213 | ₩420,341 | ₩410,971 | ₩417,168 | -0.25% | 261.5만 |
|---|
| 2026.04.29 | ₩428,198 | ₩432,522 | ₩427,154 | ₩431,679 | +0.81% | 115.7만 |
|---|
| 2026.04.28 | ₩437,354 | ₩440,326 | ₩429,042 | ₩430,594 | -1.55% | 131.2만 |
|---|
| 2026.04.27 | ₩427,716 | ₩436,310 | ₩427,007 | ₩433,405 | +1.33% | 124.9만 |
|---|
| 2026.04.24 | ₩431,585 | ₩433,419 | ₩426,525 | ₩429,872 | -0.40% | 76.1만 |
|---|
| 2026.04.23 | ₩436,846 | ₩439,228 | ₩430,487 | ₩433,111 | -0.85% | 94.1만 |
|---|
| 2026.04.22 | ₩446,818 | ₩448,317 | ₩434,075 | ₩437,528 | -2.08% | 128.2만 |
|---|
| 2026.04.21 | ₩445,653 | ₩450,954 | ₩444,074 | ₩448,853 | +0.72% | 121.5만 |
|---|
| 2026.04.20 | ₩443,672 | ₩447,554 | ₩442,950 | ₩444,342 | +0.15% | 79.2만 |
|---|
| 2026.04.17 | ₩446,109 | ₩450,231 | ₩443,646 | ₩444,141 | -0.44% | 116.1만 |
|---|
| 2026.04.16 | ₩441,557 | ₩452,413 | ₩439,416 | ₩448,879 | +1.66% | 135만 |
|---|
| 2026.04.15 | ₩433,432 | ₩440,781 | ₩430,688 | ₩439,161 | +1.32% | 109.4만 |
|---|
| 2026.04.14 | ₩430,688 | ₩434,275 | ₩429,617 | ₩432,388 | +0.39% | 127.1만 |
|---|
| 2026.04.13 | ₩421,653 | ₩435,949 | ₩418,976 | ₩435,574 | +3.30% | 168.8만 |
|---|
| 2026.04.10 | ₩432,576 | ₩432,750 | ₩412,028 | ₩418,400 | -3.28% | 241.4만 |
|---|
| 2026.04.09 | ₩437,100 | ₩439,282 | ₩431,946 | ₩435,574 | -0.35% | 131.4만 |
|---|
| 2026.04.08 | ₩431,652 | ₩442,976 | ₩430,461 | ₩441,410 | +2.26% | 139.8만 |
|---|
| 2026.04.07 | ₩435,855 | ₩437,113 | ₩428,479 | ₩431,652 | -0.96% | 118.8만 |
|---|
| 2026.04.06 | ₩429,965 | ₩438,077 | ₩429,965 | ₩436,605 | +1.54% | 86.7만 |
|---|
| 2026.04.02 | ₩430,942 | ₩440,112 | ₩427,770 | ₩432,549 | +0.37% | 112.4만 |
|---|
| 2026.04.01 | ₩430,862 | ₩435,561 | ₩425,668 | ₩430,139 | -0.17% | 108.1만 |
|---|
| 2026.03.31 | ₩436,444 | ₩437,301 | ₩428,212 | ₩432,067 | -1.00% | 141.4만 |
|---|
| 2026.03.30 | ₩423,594 | ₩435,547 | ₩422,536 | ₩433,780 | +2.40% | 121.7만 |
|---|
| 2026.03.27 | ₩431,277 | ₩439,054 | ₩417,704 | ₩419,859 | -2.65% | 134.4만 |
|---|
| 2026.03.26 | ₩429,457 | ₩437,180 | ₩429,457 | ₩433,392 | +0.92% | 121.2만 |
|---|
| 2026.03.25 | ₩435,520 | ₩438,331 | ₩424,946 | ₩430,287 | -1.20% | 95.7만 |
|---|
| 2026.03.24 | ₩438,465 | ₩440,179 | ₩434,985 | ₩437,756 | -0.16% | 118만 |
|---|
| 2026.03.23 | ₩439,041 | ₩439,442 | ₩433,044 | ₩436,337 | -0.62% | 130.1만 |
|---|
| 2026.03.20 | ₩424,651 | ₩437,127 | ₩424,651 | ₩435,882 | +2.64% | 240.9만 |
|---|
| 2026.03.19 | ₩428,346 | ₩429,416 | ₩422,509 | ₩424,316 | -0.94% | 131.5만 |
|---|
| 2026.03.18 | ₩427,904 | ₩428,747 | ₩421,385 | ₩425,508 | -0.56% | 98.4만 |
|---|
| 2026.03.17 | ₩437,381 | ₩446,095 | ₩427,315 | ₩429,925 | -1.70% | 159.1만 |
|---|
| 2026.03.16 | ₩431,826 | ₩438,064 | ₩428,520 | ₩437,381 | +1.29% | 106.8만 |
|---|
| 2026.03.13 | ₩428,359 | ₩433,968 | ₩425,695 | ₩430,233 | +0.44% | 112.4만 |
|---|
| 2026.03.12 | ₩422,991 | ₩432,709 | ₩420,060 | ₩422,871 | -0.03% | 186.6만 |
|---|
| 2026.03.11 | ₩429,631 | ₩431,076 | ₩423,727 | ₩424,196 | -1.26% | 131.9만 |
|---|
| 2026.03.10 | ₩444,703 | ₩444,703 | ₩428,935 | ₩429,631 | -3.39% | 141.2만 |
|---|
| 2026.03.09 | ₩457,192 | ₩458,303 | ₩441,397 | ₩445,533 | -2.55% | 170.9만 |
|---|
| 2026.03.06 | ₩451,597 | ₩457,072 | ₩447,206 | ₩455,920 | +0.96% | 118.8만 |
|---|
| 2026.03.05 | ₩453,738 | ₩457,607 | ₩450,419 | ₩453,471 | -0.06% | 155.5만 |
|---|
| 2026.03.04 | ₩451,664 | ₩461,342 | ₩451,597 | ₩456,697 | +1.11% | 202.6만 |
|---|
| 2026.03.03 | ₩446,242 | ₩454,260 | ₩444,020 | ₩453,872 | +1.71% | 141.5만 |
|---|
| 2026.03.02 | ₩444,435 | ₩455,546 | ₩444,355 | ₩452,172 | +1.74% | 127.1만 |
|---|
| 2026.02.27 | ₩443,070 | ₩452,400 | ₩442,481 | ₩449,053 | +1.35% | 212.6만 |
|---|
| 2026.02.26 | ₩435,708 | ₩444,409 | ₩435,253 | ₩442,093 | +1.47% | 106.2만 |
|---|
| 2026.02.25 | ₩428,212 | ₩435,092 | ₩425,374 | ₩434,583 | +1.49% | 141.1만 |
|---|
| 2026.02.24 | ₩424,276 | ₩430,086 | ₩418,413 | ₩427,449 | +0.75% | 147.1만 |
|---|
| 2026.02.23 | ₩434,650 | ₩436,966 | ₩421,505 | ₩422,068 | -2.89% | 142.6만 |
|---|
| 2026.02.20 | ₩436,297 | ₩437,983 | ₩432,602 | ₩435,132 | -0.27% | 126.5만 |
|---|
| 2026.02.19 | ₩432,053 | ₩434,115 | ₩429,564 | ₩434,101 | +0.47% | 101.5만 |
|---|
| 2026.02.18 | ₩432,268 | ₩436,926 | ₩429,724 | ₩432,335 | +0.02% | 117.2만 |
|---|
| 2026.02.17 | ₩434,838 | ₩441,156 | ₩428,346 | ₩436,324 | +0.34% | 186.2만 |
|---|
| 2026.02.13 | ₩425,602 | ₩431,545 | ₩419,190 | ₩430,621 | +1.18% | 222만 |
|---|
| 2026.02.12 | ₩414,572 | ₩425,106 | ₩407,718 | ₩420,970 | +1.54% | 282.8만 |
|---|
| 2026.02.11 | ₩422,081 | ₩425,548 | ₩410,957 | ₩414,920 | -1.70% | 296만 |
|---|
| 2026.02.10 | ₩418,962 | ₩431,130 | ₩418,962 | ₩425,561 | +1.58% | 396.7만 |
|---|
| 2026.02.09 | ₩456,135 | ₩460,364 | ₩413,795 | ₩415,415 | -8.93% | 388.6만 |
|---|
| 2026.02.06 | ₩461,422 | ₩461,810 | ₩455,894 | ₩457,848 | -0.77% | 132.6만 |
|---|
| 2026.02.05 | ₩468,931 | ₩473,429 | ₩459,387 | ₩459,615 | -1.99% | 142.2만 |
|---|
| 2026.02.04 | ₩466,201 | ₩476,481 | ₩466,067 | ₩468,784 | +0.55% | 127.3만 |
|---|
| 2026.02.03 | ₩464,902 | ₩470,042 | ₩459,401 | ₩464,273 | -0.14% | 126.6만 |
|---|
| 2026.02.02 | ₩472,706 | ₩479,265 | ₩466,160 | ₩467,981 | -1.00% | 137.2만 |
|---|
| 2026.01.30 | ₩464,434 | ₩470,912 | ₩456,683 | ₩468,021 | +0.77% | 193.8만 |
|---|
| 2026.01.29 | ₩449,254 | ₩459,508 | ₩449,187 | ₩459,066 | +2.18% | 214.9만 |
|---|
| 2026.01.28 | ₩440,942 | ₩448,732 | ₩438,425 | ₩445,747 | +1.09% | 134.1만 |
|---|
| 2026.01.27 | ₩451,342 | ₩452,146 | ₩436,243 | ₩442,735 | -1.91% | 133.1만 |
|---|
| 2026.01.26 | ₩454,207 | ₩457,794 | ₩450,994 | ₩453,605 | -0.13% | 115.7만 |
|---|
| 2026.01.23 | ₩449,950 | ₩453,564 | ₩446,885 | ₩453,364 | +0.76% | 105.3만 |
|---|
| 2026.01.22 | ₩444,395 | ₩450,539 | ₩442,133 | ₩449,709 | +1.20% | 137.1만 |
|---|
| 2026.01.21 | ₩454,448 | ₩457,567 | ₩442,762 | ₩445,426 | -1.99% | 159.3만 |
|---|
| 2026.01.20 | ₩456,964 | ₩459,093 | ₩451,690 | ₩454,448 | -0.55% | 164.6만 |
|---|
| 2026.01.16 | ₩459,508 | ₩460,994 | ₩455,920 | ₩460,284 | +0.17% | 88.3만 |
|---|
| 2026.01.15 | ₩463,149 | ₩464,568 | ₩458,731 | ₩461,596 | -0.34% | 91.6만 |
|---|
| 2026.01.14 | ₩461,409 | ₩465,598 | ₩461,141 | ₩463,149 | +0.38% | 102만 |
|---|
| 2026.01.13 | ₩467,004 | ₩469,440 | ₩459,441 | ₩461,261 | -1.23% | 102.8만 |
|---|
| 2026.01.12 | ₩469,842 | ₩473,764 | ₩467,660 | ₩469,159 | -0.15% | 105.4만 |
|---|
| 2026.01.09 | ₩470,390 | ₩473,001 | ₩468,664 | ₩469,574 | -0.17% | 67.8만 |
|---|
| 2026.01.08 | ₩467,205 | ₩475,771 | ₩464,782 | ₩471,140 | +0.84% | 86.2만 |
|---|
| 2026.01.07 | ₩466,000 | ₩472,733 | ₩459,026 | ₩468,396 | +0.51% | 139.1만 |
|---|
| 2026.01.06 | ₩468,972 | ₩473,228 | ₩466,254 | ₩468,061 | -0.19% | 79.8만 |
|---|
| 2026.01.05 | ₩456,335 | ₩471,394 | ₩454,301 | ₩470,230 | +3.04% | 99.3만 |
|---|
| 2026.01.02 | ₩470,002 | ₩470,712 | ₩458,798 | ₩460,833 | -1.95% | 78.1만 |
|---|
| 2025.12.31 | ₩477,820 | ₩477,820 | ₩472,278 | ₩472,358 | -1.14% | 45.3만 |
|---|
| 2025.12.30 | ₩476,454 | ₩478,636 | ₩473,402 | ₩477,190 | +0.15% | 44만 |
|---|
| 2025.12.29 | ₩477,418 | ₩479,948 | ₩475,731 | ₩477,512 | +0.02% | 43.3만 |
|---|
| 2025.12.26 | ₩476,856 | ₩478,931 | ₩474,045 | ₩477,405 | +0.12% | 30.9만 |
|---|
| 2025.12.24 | ₩475,196 | ₩479,399 | ₩473,884 | ₩477,405 | +0.46% | 28.4만 |
|---|
| 2025.12.23 | ₩476,227 | ₩477,619 | ₩473,697 | ₩476,360 | +0.03% | 59만 |
|---|
| 2025.12.22 | ₩466,990 | ₩477,565 | ₩465,826 | ₩475,812 | +1.89% | 82.7만 |
|---|
| 2025.12.19 | ₩472,064 | ₩474,473 | ₩468,383 | ₩468,557 | -0.74% | 246만 |
|---|
| 2025.12.18 | ₩469,440 | ₩473,938 | ₩469,440 | ₩472,545 | +0.66% | 98만 |
|---|
| 2025.12.17 | ₩468,985 | ₩474,393 | ₩468,409 | ₩471,220 | +0.48% | 88.5만 |
|---|
| 2025.12.16 | ₩472,305 | ₩474,821 | ₩469,895 | ₩470,912 | -0.29% | 112.1만 |
|---|
| 2025.12.15 | ₩473,469 | ₩475,638 | ₩469,815 | ₩473,991 | +0.11% | 96.9만 |
|---|
| 2025.12.12 | ₩466,683 | ₩474,018 | ₩465,009 | ₩473,576 | +1.48% | 107.4만 |
|---|
| 2025.12.11 | ₩458,772 | ₩465,986 | ₩455,184 | ₩465,023 | +1.36% | 103.7만 |
|---|
| 2025.12.10 | ₩463,497 | ₩463,711 | ₩450,338 | ₩455,184 | -1.79% | 130만 |
|---|
| 2025.12.09 | ₩460,900 | ₩466,709 | ₩459,240 | ₩463,403 | +0.54% | 97.5만 |
|---|
| 2025.12.08 | ₩459,441 | ₩461,208 | ₩456,496 | ₩459,655 | +0.05% | 87.5만 |
|---|
| 2025.12.05 | ₩464,112 | ₩465,250 | ₩455,372 | ₩462,078 | -0.44% | 118.9만 |
|---|
| 2025.12.04 | ₩461,074 | ₩465,812 | ₩461,074 | ₩465,438 | +0.95% | 69.1만 |
|---|
| 2025.12.03 | ₩462,466 | ₩464,942 | ₩457,768 | ₩461,074 | -0.30% | 79.8만 |
|---|
| 2025.12.02 | ₩469,895 | ₩470,725 | ₩462,533 | ₩462,747 | -1.52% | 98.3만 |
|---|
| 2025.12.01 | ₩472,104 | ₩475,838 | ₩469,065 | ₩470,069 | -0.43% | 108.6만 |
|---|
| 2025.11.28 | ₩471,341 | ₩476,026 | ₩470,497 | ₩473,750 | +0.51% | 40만 |
|---|
| 2025.11.26 | ₩470,497 | ₩473,121 | ₩468,195 | ₩471,997 | +0.32% | 65.5만 |
|---|
| 2025.11.25 | ₩460,552 | ₩470,511 | ₩458,865 | ₩469,788 | +2.01% | 69.3만 |
|---|
| 2025.11.24 | ₩464,795 | ₩464,916 | ₩459,561 | ₩461,409 | -0.73% | 165.7만 |
|---|
| 2025.11.21 | ₩463,149 | ₩468,101 | ₩460,672 | ₩463,831 | +0.15% | 196.8만 |
|---|
| 2025.11.20 | ₩460,137 | ₩463,229 | ₩459,374 | ₩463,001 | +0.62% | 112.4만 |
|---|
| 2025.11.19 | ₩466,308 | ₩468,476 | ₩454,006 | ₩460,699 | -1.20% | 111.2만 |
|---|
| 2025.11.18 | ₩471,488 | ₩472,037 | ₩461,020 | ₩466,549 | -1.05% | 142.9만 |
|---|
| 2025.11.17 | ₩468,503 | ₩472,519 | ₩464,849 | ₩468,530 | +0.01% | 160.9만 |
|---|
| 2025.11.14 | ₩470,979 | ₩474,179 | ₩461,636 | ₩468,677 | -0.49% | 123.2만 |
|---|
| 2025.11.13 | ₩468,423 | ₩472,505 | ₩464,862 | ₩469,761 | +0.29% | 118.4만 |
|---|
| 2025.11.12 | ₩467,392 | ₩470,631 | ₩462,359 | ₩468,650 | +0.27% | 122.1만 |
|---|
| 2025.11.11 | ₩464,139 | ₩469,079 | ₩461,328 | ₩468,409 | +0.92% | 79만 |
|---|
| 2025.11.10 | ₩459,588 | ₩464,260 | ₩456,483 | ₩461,636 | +0.45% | 109.9만 |
|---|
| 2025.11.07 | ₩456,375 | ₩466,067 | ₩453,792 | ₩463,577 | +1.58% | 150.1만 |
|---|
| 2025.11.06 | ₩456,228 | ₩459,949 | ₩453,779 | ₩455,117 | -0.24% | 89.7만 |
|---|
| 2025.11.05 | ₩460,753 | ₩464,166 | ₩457,393 | ₩457,393 | -0.73% | 134.5만 |
|---|
| 2025.11.04 | ₩455,264 | ₩460,967 | ₩452,199 | ₩460,753 | +1.21% | 107.5만 |
|---|
| 2025.11.03 | ₩454,341 | ₩455,612 | ₩443,257 | ₩454,903 | +0.12% | 147.5만 |
|---|
| 2025.10.31 | ₩450,338 | ₩466,642 | ₩448,157 | ₩456,027 | +1.26% | 246만 |
|---|
| 2025.10.30 | ₩439,148 | ₩442,682 | ₩437,060 | ₩439,309 | +0.04% | 221.2만 |
|---|
| 2025.10.29 | ₩438,961 | ₩440,647 | ₩434,075 | ₩436,471 | -0.57% | 153.2만 |
|---|
| 2025.10.28 | ₩448,705 | ₩448,705 | ₩440,393 | ₩441,678 | -1.57% | 121.3만 |
|---|
| 2025.10.27 | ₩451,101 | ₩453,257 | ₩448,746 | ₩450,927 | -0.04% | 143.9만 |
|---|
| 2025.10.24 | ₩455,786 | ₩458,236 | ₩451,557 | ₩452,079 | -0.81% | 84.2만 |
|---|
| 2025.10.23 | ₩459,133 | ₩459,668 | ₩452,775 | ₩456,924 | -0.48% | 123.8만 |
|---|
| 2025.10.22 | ₩459,561 | ₩460,860 | ₩455,800 | ₩459,267 | -0.06% | 119만 |
|---|
| 2025.10.21 | ₩460,204 | ₩463,644 | ₩458,035 | ₩459,709 | -0.11% | 98.2만 |
|---|
| 2025.10.20 | ₩464,782 | ₩464,782 | ₩456,991 | ₩460,619 | -0.90% | 93.5만 |
|---|
| 2025.10.17 | ₩460,565 | ₩466,241 | ₩460,552 | ₩463,952 | +0.74% | 205.8만 |
|---|
| 2025.10.16 | ₩467,057 | ₩467,218 | ₩452,333 | ₩459,294 | -1.66% | 182만 |
|---|
| 2025.10.15 | ₩478,529 | ₩481,849 | ₩473,764 | ₩476,267 | -0.47% | 109.4만 |
|---|
| 2025.10.14 | ₩473,563 | ₩482,986 | ₩471,716 | ₩482,571 | +1.90% | 84.6만 |
|---|
| 2025.10.13 | ₩478,020 | ₩481,300 | ₩471,006 | ₩473,001 | -1.05% | 72.9만 |
|---|
| 2025.10.10 | ₩484,914 | ₩486,293 | ₩480,791 | ₩482,090 | -0.58% | 62.8만 |
|---|