시장 데이터를 불러오는 중
전체 종목
Mercury General Corporation Common Stock 과거 주가
Mercury General Corporation Common Stock · MCY · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mercury General Corporation Common Stock · MCY · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,785 | ₩138,783 | ₩136,785 | ₩137,777 | +0.73% | 25.4만 |
| 2026.10.08 | ₩137,174 | ₩138,609 | ₩135,887 | ₩137,161 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,772 | ₩139,467 | ₩136,772 | ₩137,161 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,785 | ₩139,199 | ₩136,785 | ₩138,113 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,812 | ₩137,938 | ₩136,490 | ₩136,651 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,833 | ₩137,871 | ₩135,431 | ₩137,134 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,816 | ₩134,988 | ₩132,816 | ₩134,452 | +1.23% | 36.5만 |
| 2026.09.30 | ₩133,580 | ₩133,875 | ₩131,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,548 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,851 | ₩134,747 | ₩131,502 | ₩133,916 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩133,433 | ₩133,889 | ₩132,213 | ₩132,548 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩132,387 | ₩133,996 | ₩131,073 | ₩133,299 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩131,274 | ₩133,299 | ₩131,274 | ₩131,797 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,765 | ₩132,199 | ₩129,638 | ₩131,194 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,814 | ₩134,814 | ₩130,201 | ₩131,314 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩135,525 | ₩135,954 | ₩134,184 | ₩134,546 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩133,420 | ₩135,350 | ₩131,918 | ₩135,350 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,657 | ₩138,274 | ₩134,559 | ₩134,814 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩137,000 | ₩137,938 | ₩135,578 | ₩136,678 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩138,435 | ₩140,057 | ₩136,463 | ₩137,456 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,689 | ₩140,124 | ₩138,475 | ₩138,703 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩139,145 | ₩139,212 | ₩136,262 | ₩137,228 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩136,557 | ₩137,670 | ₩135,015 | ₩137,643 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,772 | ₩136,933 | ₩135,002 | ₩135,511 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,783 | ₩139,682 | ₩136,772 | ₩137,630 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,942 | ₩141,371 | ₩139,467 | ₩140,164 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩138,207 | ₩143,744 | ₩138,207 | ₩142,202 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩136,370 | ₩139,534 | ₩135,766 | ₩137,992 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩137,255 | ₩138,676 | ₩134,988 | ₩135,538 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,770 | ₩139,467 | ₩135,820 | ₩136,718 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩138,113 | ₩139,722 | ₩137,053 | ₩138,072 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩142,202 | ₩142,202 | ₩133,768 | ₩137,630 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩140,205 | ₩142,672 | ₩140,191 | ₩140,888 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩143,329 | ₩143,329 | ₩139,239 | ₩140,097 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩142,042 | ₩143,677 | ₩141,827 | ₩142,511 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,923 | ₩142,310 | ₩139,534 | ₩141,733 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩139,025 | ₩140,044 | ₩138,341 | ₩139,279 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩143,356 | ₩144,415 | ₩139,735 | ₩139,869 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩144,120 | ₩146,319 | ₩142,095 | ₩142,564 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩141,022 | ₩143,248 | ₩140,647 | ₩142,645 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,701 | ₩141,988 | ₩140,218 | ₩141,304 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩143,128 | ₩143,168 | ₩140,392 | ₩140,687 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩141,612 | ₩143,463 | ₩141,398 | ₩141,492 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,873 | ₩144,308 | ₩140,620 | ₩141,814 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩145,246 | ₩146,802 | ₩141,894 | ₩143,396 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩144,013 | ₩146,869 | ₩142,363 | ₩146,829 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩146,413 | ₩146,842 | ₩142,497 | ₩144,066 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,773 | ₩150,181 | ₩143,972 | ₩146,976 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩142,310 | ₩144,482 | ₩141,076 | ₩142,940 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩144,254 | ₩145,863 | ₩143,101 | ₩143,825 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩142,109 | ₩144,455 | ₩141,411 | ₩143,637 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,809 | ₩146,547 | ₩141,720 | ₩143,114 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩146,440 | ₩147,888 | ₩145,166 | ₩145,313 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,756 | ₩148,706 | ₩145,756 | ₩146,842 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩142,310 | ₩145,796 | ₩142,310 | ₩145,380 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩142,256 | ₩144,147 | ₩141,411 | ₩143,852 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩137,536 | ₩141,666 | ₩135,096 | ₩141,411 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩140,607 | ₩140,754 | ₩135,967 | ₩137,764 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩142,511 | ₩142,994 | ₩140,419 | ₩141,827 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,967 | ₩144,348 | ₩142,430 | ₩142,538 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩144,308 | ₩147,164 | ₩141,747 | ₩142,471 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩140,593 | ₩144,965 | ₩140,593 | ₩144,133 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,808 | ₩142,712 | ₩137,040 | ₩141,143 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩147,459 | ₩149,256 | ₩144,495 | ₩144,522 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩147,646 | ₩150,127 | ₩146,346 | ₩147,982 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩147,164 | ₩150,838 | ₩146,198 | ₩146,507 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩148,223 | ₩149,470 | ₩146,386 | ₩147,217 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩149,309 | ₩150,449 | ₩147,633 | ₩147,660 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩150,234 | ₩151,602 | ₩148,491 | ₩148,625 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩150,181 | ₩150,556 | ₩147,606 | ₩149,001 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩146,172 | ₩149,457 | ₩145,206 | ₩148,143 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩144,160 | ₩146,574 | ₩142,632 | ₩145,541 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,932 | ₩145,555 | ₩142,967 | ₩142,967 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,846 | ₩144,951 | ₩142,109 | ₩143,744 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩141,197 | ₩144,200 | ₩139,293 | ₩144,107 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩143,302 | ₩144,562 | ₩139,333 | ₩139,615 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩143,490 | ₩144,750 | ₩142,256 | ₩143,463 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩139,346 | ₩143,503 | ₩138,542 | ₩142,779 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,764 | ₩140,795 | ₩137,550 | ₩138,314 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩136,571 | ₩138,019 | ₩133,245 | ₩137,670 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩136,517 | ₩139,199 | ₩135,176 | ₩135,967 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,772 | ₩138,260 | ₩136,128 | ₩137,590 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩134,546 | ₩136,892 | ₩134,117 | ₩135,471 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,709 | ₩136,021 | ₩132,052 | ₩135,337 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩136,276 | ₩136,624 | ₩131,717 | ₩132,937 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩137,134 | ₩138,408 | ₩135,712 | ₩135,940 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,919 | ₩138,072 | ₩134,801 | ₩135,578 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,793 | ₩137,563 | ₩133,768 | ₩135,485 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,958 | ₩136,356 | ₩131,810 | ₩136,061 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,939 | ₩133,393 | ₩130,188 | ₩130,805 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩131,274 | ₩132,240 | ₩129,665 | ₩129,719 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,663 | ₩134,519 | ₩131,247 | ₩131,998 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩131,569 | ₩132,360 | ₩129,129 | ₩132,240 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,968 | ₩131,918 | ₩127,680 | ₩131,448 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩132,427 | ₩133,875 | ₩128,177 | ₩129,437 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,753 | ₩137,469 | ₩133,165 | ₩133,205 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩135,324 | ₩136,879 | ₩134,921 | ₩136,182 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩137,228 | ₩137,281 | ₩135,297 | ₩135,471 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩137,523 | ₩137,523 | ₩135,136 | ₩137,228 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,678 | ₩139,266 | ₩135,538 | ₩138,019 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,755 | ₩136,597 | ₩133,554 | ₩136,007 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩133,580 | ₩139,226 | ₩133,580 | ₩134,935 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,709 | ₩133,715 | ₩131,019 | ₩131,542 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩134,425 | ₩135,538 | ₩132,173 | ₩132,253 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩136,437 | ₩137,000 | ₩132,749 | ₩133,513 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩133,500 | ₩137,268 | ₩130,443 | ₩136,396 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩134,211 | ₩135,364 | ₩131,891 | ₩132,816 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩132,561 | ₩134,841 | ₩130,979 | ₩133,648 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩128,338 | ₩131,583 | ₩126,836 | ₩131,422 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩132,481 | ₩135,015 | ₩123,363 | ₩128,753 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩128,096 | ₩131,904 | ₩127,640 | ₩130,671 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩128,190 | ₩129,920 | ₩125,884 | ₩128,043 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩131,234 | ₩132,079 | ₩128,539 | ₩129,088 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩127,251 | ₩131,194 | ₩126,702 | ₩130,483 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩131,060 | ₩131,650 | ₩127,908 | ₩128,257 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,878 | ₩133,285 | ₩130,577 | ₩131,717 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,887 | ₩132,213 | ₩128,324 | ₩131,609 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,738 | ₩131,569 | ₩128,847 | ₩129,357 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,719 | ₩132,481 | ₩129,008 | ₩130,925 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,855 | ₩129,062 | ₩125,978 | ₩129,035 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩128,043 | ₩129,223 | ₩126,581 | ₩127,989 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩128,525 | ₩130,309 | ₩126,728 | ₩127,251 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,836 | ₩129,383 | ₩126,608 | ₩129,088 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,958 | ₩126,742 | ₩124,851 | ₩126,702 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,731 | ₩126,326 | ₩123,899 | ₩125,428 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,811 | ₩126,299 | ₩124,529 | ₩125,133 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩123,336 | ₩125,884 | ₩123,336 | ₩125,763 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩126,045 | ₩126,380 | ₩122,719 | ₩123,644 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩124,047 | ₩127,506 | ₩124,047 | ₩126,179 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,754 | ₩125,039 | ₩121,754 | ₩124,677 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,716 | ₩121,687 | ₩117,771 | ₩120,936 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,584 | ₩119,488 | ₩115,358 | ₩119,461 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩116,095 | ₩118,911 | ₩115,317 | ₩118,281 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩119,340 | ₩120,212 | ₩116,256 | ₩116,350 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,898 | ₩119,769 | ₩116,296 | ₩118,200 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩116,457 | ₩118,106 | ₩115,746 | ₩117,771 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩118,334 | ₩118,442 | ₩114,446 | ₩115,344 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩118,522 | ₩119,716 | ₩117,543 | ₩118,495 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,984 | ₩121,177 | ₩117,825 | ₩118,549 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,658 | ₩119,742 | ₩116,095 | ₩118,804 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,844 | ₩119,219 | ₩116,310 | ₩117,382 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,986 | ₩117,986 | ₩115,599 | ₩116,430 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,651 | ₩119,836 | ₩116,980 | ₩117,946 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,876 | ₩121,834 | ₩117,758 | ₩117,798 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,813 | ₩123,510 | ₩120,011 | ₩120,185 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,694 | ₩121,955 | ₩119,863 | ₩121,271 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩119,260 | ₩121,579 | ₩117,449 | ₩119,286 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩116,323 | ₩118,509 | ₩115,076 | ₩117,436 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩118,469 | ₩119,179 | ₩116,658 | ₩118,804 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,850 | ₩122,558 | ₩119,139 | ₩119,394 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,601 | ₩121,553 | ₩117,061 | ₩120,265 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩121,043 | ₩121,553 | ₩117,892 | ₩121,325 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,618 | ₩124,355 | ₩119,139 | ₩122,330 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩122,277 | ₩125,119 | ₩120,694 | ₩124,771 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩121,204 | ₩122,478 | ₩117,677 | ₩122,397 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩121,284 | ₩122,987 | ₩121,070 | ₩122,800 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩121,083 | ₩122,612 | ₩120,185 | ₩121,459 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,957 | ₩121,003 | ₩119,286 | ₩120,480 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,591 | ₩119,340 | ₩114,754 | ₩118,991 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,965 | ₩115,197 | ₩110,517 | ₩115,009 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩116,149 | ₩116,149 | ₩111,965 | ₩112,381 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,779 | ₩116,779 | ₩112,756 | ₩115,907 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩115,344 | ₩118,120 | ₩115,317 | ₩115,921 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,969 | ₩134,170 | ₩114,888 | ₩117,114 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩126,501 | ₩129,880 | ₩124,972 | ₩128,981 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,608 | ₩126,608 | ₩123,430 | ₩125,334 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,951 | ₩128,110 | ₩122,786 | ₩127,064 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩125,361 | ₩126,085 | ₩122,183 | ₩125,334 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩124,529 | ₩126,058 | ₩123,121 | ₩124,583 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩127,399 | ₩128,203 | ₩122,371 | ₩124,503 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩126,085 | ₩128,485 | ₩124,127 | ₩127,640 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,867 | ₩126,179 | ₩122,867 | ₩125,508 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,861 | ₩124,301 | ₩121,848 | ₩122,920 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩118,455 | ₩121,700 | ₩117,020 | ₩121,016 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,744 | ₩118,991 | ₩116,725 | ₩118,790 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩116,511 | ₩118,281 | ₩114,365 | ₩117,449 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩115,331 | ₩117,516 | ₩112,408 | ₩116,873 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,762 | ₩115,639 | ₩113,494 | ₩114,379 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩116,323 | ₩116,658 | ₩113,413 | ₩114,258 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,545 | ₩117,838 | ₩115,116 | ₩116,350 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,827 | ₩116,967 | ₩113,011 | ₩114,634 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,999 | ₩117,999 | ₩116,082 | ₩116,591 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩120,386 | ₩121,834 | ₩116,967 | ₩118,804 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,874 | ₩123,778 | ₩119,219 | ₩119,769 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩122,505 | ₩123,108 | ₩121,378 | ₩122,143 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,802 | ₩122,679 | ₩119,997 | ₩122,545 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,649 | ₩120,936 | ₩119,273 | ₩120,614 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩121,351 | ₩121,365 | ₩118,415 | ₩119,300 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,622 | ₩121,486 | ₩118,509 | ₩121,164 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩121,472 | ₩121,687 | ₩119,997 | ₩120,265 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,930 | ₩122,424 | ₩119,930 | ₩121,821 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩118,227 | ₩120,453 | ₩116,645 | ₩119,809 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,681 | ₩122,022 | ₩115,881 | ₩118,321 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩122,049 | ₩123,215 | ₩120,681 | ₩121,378 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,937 | ₩126,782 | ₩122,840 | ₩123,054 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,991 | ₩128,002 | ₩125,334 | ₩126,125 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩126,071 | ₩126,608 | ₩125,455 | ₩126,192 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩126,273 | ₩127,734 | ₩125,026 | ₩126,138 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩127,198 | ₩127,935 | ₩125,186 | ₩125,978 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,863 | ₩128,110 | ₩125,575 | ₩126,930 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩127,560 | ₩129,397 | ₩126,661 | ₩127,292 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩125,548 | ₩128,820 | ₩124,905 | ₩127,761 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,717 | ₩125,951 | ₩123,108 | ₩125,535 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩124,368 | ₩125,388 | ₩123,376 | ₩124,865 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,953 | ₩125,696 | ₩122,277 | ₩125,428 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩125,414 | ₩126,018 | ₩122,934 | ₩124,663 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,964 | ₩126,299 | ₩123,993 | ₩125,119 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩124,543 | ₩126,152 | ₩122,303 | ₩125,388 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,955 | ₩123,577 | ₩121,204 | ₩122,223 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩120,158 | ₩122,022 | ₩120,158 | ₩121,110 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩120,091 | ₩122,022 | ₩120,091 | ₩120,641 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,694 | ₩120,909 | ₩118,455 | ₩119,702 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,694 | ₩121,083 | ₩119,179 | ₩120,614 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩121,338 | ₩121,915 | ₩120,560 | ₩120,828 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,652 | ₩124,047 | ₩119,635 | ₩121,365 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,939 | ₩125,723 | ₩121,700 | ₩122,719 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩124,167 | ₩125,803 | ₩123,778 | ₩124,154 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,717 | ₩125,495 | ₩124,328 | ₩124,865 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,918 | ₩127,131 | ₩124,784 | ₩125,186 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩125,294 | ₩127,386 | ₩124,610 | ₩124,798 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩123,095 | ₩125,441 | ₩122,625 | ₩124,677 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,581 | ₩123,188 | ₩116,819 | ₩122,759 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩119,166 | ₩120,654 | ₩117,972 | ₩118,924 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩119,059 | ₩119,876 | ₩117,061 | ₩117,798 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,649 | ₩120,574 | ₩117,999 | ₩119,421 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,790 | ₩120,051 | ₩118,294 | ₩118,656 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩117,382 | ₩118,576 | ₩115,854 | ₩118,120 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩117,020 | ₩118,643 | ₩116,216 | ₩117,128 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩117,342 | ₩118,723 | ₩116,591 | ₩117,034 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩115,411 | ₩117,436 | ₩115,089 | ₩116,605 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩113,051 | ₩116,471 | ₩112,515 | ₩115,317 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩111,000 | ₩114,003 | ₩109,712 | ₩112,086 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩110,289 | ₩110,624 | ₩108,103 | ₩109,954 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,835 | ₩112,636 | ₩107,835 | ₩109,619 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,700 | ₩107,366 | ₩101,908 | ₩106,964 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,914 | ₩103,249 | ₩99,615 | ₩102,217 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩103,115 | ₩104,081 | ₩102,592 | ₩103,652 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,872 | ₩104,872 | ₩102,163 | ₩103,960 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩102,217 | ₩104,684 | ₩101,680 | ₩103,276 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,818 | ₩105,180 | ₩102,391 | ₩102,995 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,642 | ₩106,776 | ₩105,529 | ₩105,596 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,985 | ₩106,736 | ₩105,046 | ₩106,280 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,636 | ₩106,642 | ₩104,322 | ₩105,810 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,688 | ₩107,875 | ₩104,791 | ₩105,636 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,521 | ₩107,393 | ₩106,012 | ₩107,218 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,594 | ₩108,009 | ₩105,837 | ₩106,615 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,542 | ₩107,245 | ₩104,389 | ₩106,977 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,588 | ₩106,977 | ₩104,322 | ₩105,448 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩108,170 | ₩108,170 | ₩102,941 | ₩107,661 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,494 | ₩109,659 | ₩105,314 | ₩109,417 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩108,090 | ₩109,082 | ₩106,454 | ₩106,521 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,844 | ₩112,207 | ₩107,299 | ₩107,460 | -3.92% | 21.8만 |
|---|