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 | ₩136,253 | ₩138,243 | ₩136,253 | ₩137,241 | +0.73% | 25.4만 |
| 2026.10.08 | ₩136,640 | ₩138,069 | ₩135,358 | ₩136,627 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,239 | ₩138,924 | ₩136,239 | ₩136,627 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,253 | ₩138,657 | ₩136,253 | ₩137,575 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,279 | ₩137,401 | ₩135,959 | ₩136,119 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,304 | ₩137,335 | ₩134,904 | ₩136,600 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,299 | ₩134,463 | ₩132,299 | ₩133,929 | +1.23% | 36.5만 |
| 2026.09.30 | ₩133,060 | ₩133,354 | ₩131,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,032 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,337 | ₩134,222 | ₩130,990 | ₩133,394 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩132,914 | ₩133,368 | ₩131,698 | ₩132,032 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩131,872 | ₩133,475 | ₩130,563 | ₩132,780 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩130,763 | ₩132,780 | ₩130,763 | ₩131,284 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,256 | ₩131,685 | ₩129,134 | ₩130,683 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,289 | ₩134,289 | ₩129,695 | ₩130,803 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩134,997 | ₩135,425 | ₩133,661 | ₩134,022 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩132,900 | ₩134,824 | ₩131,404 | ₩134,824 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,121 | ₩137,735 | ₩134,035 | ₩134,289 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩136,466 | ₩137,401 | ₩135,051 | ₩136,146 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩137,896 | ₩139,512 | ₩135,932 | ₩136,921 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,149 | ₩139,579 | ₩137,936 | ₩138,163 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩138,604 | ₩138,670 | ₩135,732 | ₩136,693 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩136,026 | ₩137,134 | ₩134,490 | ₩137,108 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,239 | ₩136,400 | ₩134,476 | ₩134,984 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,243 | ₩139,138 | ₩136,239 | ₩137,094 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,393 | ₩140,821 | ₩138,924 | ₩139,619 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩137,669 | ₩143,185 | ₩137,669 | ₩141,649 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩135,839 | ₩138,991 | ₩135,238 | ₩137,455 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩136,720 | ₩138,136 | ₩134,463 | ₩135,011 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,230 | ₩138,924 | ₩135,291 | ₩136,186 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩137,575 | ₩139,178 | ₩136,520 | ₩137,535 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩141,649 | ₩141,649 | ₩133,247 | ₩137,094 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩139,659 | ₩142,116 | ₩139,645 | ₩140,340 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩142,771 | ₩142,771 | ₩138,697 | ₩139,552 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩141,489 | ₩143,118 | ₩141,275 | ₩141,956 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,378 | ₩141,756 | ₩138,991 | ₩141,181 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩138,483 | ₩139,498 | ₩137,802 | ₩138,737 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩142,798 | ₩143,853 | ₩139,191 | ₩139,325 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩143,559 | ₩145,749 | ₩141,542 | ₩142,009 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩140,473 | ₩142,691 | ₩140,099 | ₩142,090 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,153 | ₩141,435 | ₩139,672 | ₩140,754 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩142,570 | ₩142,611 | ₩139,846 | ₩140,140 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩141,061 | ₩142,904 | ₩140,847 | ₩140,941 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,317 | ₩143,746 | ₩140,073 | ₩141,262 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩144,681 | ₩146,230 | ₩141,342 | ₩142,838 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩143,452 | ₩146,297 | ₩141,809 | ₩146,257 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩145,843 | ₩146,270 | ₩141,943 | ₩143,505 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,194 | ₩149,596 | ₩143,412 | ₩146,404 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩141,756 | ₩143,920 | ₩140,527 | ₩142,383 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩143,692 | ₩145,295 | ₩142,544 | ₩143,265 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩141,555 | ₩143,893 | ₩140,861 | ₩143,078 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,242 | ₩145,976 | ₩141,168 | ₩142,557 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩145,870 | ₩147,312 | ₩144,601 | ₩144,748 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,188 | ₩148,127 | ₩145,188 | ₩146,270 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩141,756 | ₩145,228 | ₩141,756 | ₩144,814 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩141,702 | ₩143,586 | ₩140,861 | ₩143,292 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩137,001 | ₩141,115 | ₩134,570 | ₩140,861 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩140,059 | ₩140,206 | ₩135,438 | ₩137,228 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩141,956 | ₩142,437 | ₩139,872 | ₩141,275 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,410 | ₩143,786 | ₩141,876 | ₩141,983 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩143,746 | ₩146,591 | ₩141,195 | ₩141,916 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩140,046 | ₩144,400 | ₩140,046 | ₩143,572 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,260 | ₩142,156 | ₩136,506 | ₩140,594 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩146,885 | ₩148,675 | ₩143,933 | ₩143,960 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩147,072 | ₩149,543 | ₩145,776 | ₩147,406 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩146,591 | ₩150,251 | ₩145,629 | ₩145,936 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩147,646 | ₩148,888 | ₩145,816 | ₩146,644 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩148,728 | ₩149,863 | ₩147,058 | ₩147,085 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩149,650 | ₩151,012 | ₩147,913 | ₩148,047 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩149,596 | ₩149,970 | ₩147,032 | ₩148,421 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩145,602 | ₩148,875 | ₩144,641 | ₩147,566 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩143,599 | ₩146,003 | ₩142,076 | ₩144,975 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,372 | ₩144,988 | ₩142,410 | ₩142,410 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,290 | ₩144,387 | ₩141,555 | ₩143,185 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩140,647 | ₩143,639 | ₩138,750 | ₩143,546 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩142,744 | ₩144,000 | ₩138,791 | ₩139,071 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩142,931 | ₩144,187 | ₩141,702 | ₩142,904 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩138,804 | ₩142,944 | ₩138,002 | ₩142,223 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,228 | ₩140,246 | ₩137,014 | ₩137,775 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩136,039 | ₩137,482 | ₩132,727 | ₩137,134 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩135,986 | ₩138,657 | ₩134,650 | ₩135,438 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,239 | ₩137,722 | ₩135,598 | ₩137,054 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩134,022 | ₩136,360 | ₩133,595 | ₩134,944 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,192 | ₩135,491 | ₩131,538 | ₩134,810 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩135,745 | ₩136,092 | ₩131,204 | ₩132,419 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩136,600 | ₩137,869 | ₩135,184 | ₩135,411 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,386 | ₩137,535 | ₩134,276 | ₩135,051 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,264 | ₩137,027 | ₩133,247 | ₩134,957 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,444 | ₩135,825 | ₩131,297 | ₩135,531 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,429 | ₩132,873 | ₩129,681 | ₩130,296 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩130,763 | ₩131,725 | ₩129,160 | ₩129,214 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,150 | ₩133,995 | ₩130,736 | ₩131,484 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩131,057 | ₩131,845 | ₩128,626 | ₩131,725 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,466 | ₩131,404 | ₩127,183 | ₩130,937 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩131,912 | ₩133,354 | ₩127,678 | ₩128,933 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,224 | ₩136,934 | ₩132,646 | ₩132,686 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩134,797 | ₩136,346 | ₩134,396 | ₩135,652 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩136,693 | ₩136,747 | ₩134,770 | ₩134,944 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩136,987 | ₩136,987 | ₩134,610 | ₩136,693 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,146 | ₩138,724 | ₩135,011 | ₩137,482 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,234 | ₩136,066 | ₩133,034 | ₩135,478 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩133,060 | ₩138,684 | ₩133,060 | ₩134,409 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,192 | ₩133,194 | ₩130,509 | ₩131,030 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩133,902 | ₩135,011 | ₩131,658 | ₩131,738 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩135,905 | ₩136,466 | ₩132,232 | ₩132,994 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩132,980 | ₩136,734 | ₩129,935 | ₩135,865 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩133,688 | ₩134,837 | ₩131,377 | ₩132,299 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩132,045 | ₩134,316 | ₩130,469 | ₩133,127 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩127,838 | ₩131,070 | ₩126,342 | ₩130,910 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩131,965 | ₩134,490 | ₩122,883 | ₩128,252 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩127,598 | ₩131,391 | ₩127,143 | ₩130,162 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩127,691 | ₩129,414 | ₩125,394 | ₩127,544 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩130,723 | ₩131,564 | ₩128,038 | ₩128,586 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩126,756 | ₩130,683 | ₩126,208 | ₩129,975 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩130,549 | ₩131,137 | ₩127,411 | ₩127,758 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,364 | ₩132,767 | ₩130,069 | ₩131,204 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,386 | ₩131,698 | ₩127,825 | ₩131,097 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,229 | ₩131,057 | ₩128,345 | ₩128,853 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,214 | ₩131,965 | ₩128,506 | ₩130,416 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,357 | ₩128,559 | ₩125,487 | ₩128,532 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩127,544 | ₩128,719 | ₩126,088 | ₩127,491 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩128,025 | ₩129,801 | ₩126,235 | ₩126,756 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,342 | ₩128,880 | ₩126,115 | ₩128,586 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,472 | ₩126,248 | ₩124,365 | ₩126,208 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,245 | ₩125,834 | ₩123,417 | ₩124,940 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,325 | ₩125,808 | ₩124,045 | ₩124,646 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩122,856 | ₩125,394 | ₩122,856 | ₩125,273 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩125,554 | ₩125,888 | ₩122,241 | ₩123,163 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩123,564 | ₩127,010 | ₩123,564 | ₩125,687 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,280 | ₩124,552 | ₩121,280 | ₩124,192 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,250 | ₩121,213 | ₩117,313 | ₩120,465 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,126 | ₩119,022 | ₩114,909 | ₩118,996 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩115,643 | ₩118,448 | ₩114,868 | ₩117,820 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩118,876 | ₩119,744 | ₩115,803 | ₩115,897 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,435 | ₩119,303 | ₩115,844 | ₩117,740 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩116,004 | ₩117,647 | ₩115,296 | ₩117,313 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩117,874 | ₩117,981 | ₩114,000 | ₩114,895 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩118,061 | ₩119,250 | ₩117,086 | ₩118,034 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,517 | ₩120,705 | ₩117,366 | ₩118,087 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,204 | ₩119,276 | ₩115,643 | ₩118,341 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,381 | ₩118,755 | ₩115,857 | ₩116,925 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,526 | ₩117,526 | ₩115,149 | ₩115,977 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,193 | ₩119,370 | ₩116,525 | ₩117,486 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,410 | ₩121,360 | ₩117,299 | ₩117,339 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,335 | ₩123,029 | ₩119,543 | ₩119,717 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,225 | ₩121,480 | ₩119,396 | ₩120,799 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩118,795 | ₩121,106 | ₩116,992 | ₩118,822 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩115,870 | ₩118,047 | ₩114,628 | ₩116,979 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩118,007 | ₩118,715 | ₩116,204 | ₩118,341 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,383 | ₩122,081 | ₩118,675 | ₩118,929 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,131 | ₩121,079 | ₩116,605 | ₩119,797 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩120,572 | ₩121,079 | ₩117,433 | ₩120,852 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,136 | ₩123,871 | ₩118,675 | ₩121,854 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩121,801 | ₩124,632 | ₩120,225 | ₩124,285 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩120,732 | ₩122,001 | ₩117,219 | ₩121,921 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩120,812 | ₩122,509 | ₩120,599 | ₩122,322 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩120,612 | ₩122,135 | ₩119,717 | ₩120,986 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,490 | ₩120,532 | ₩118,822 | ₩120,011 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,137 | ₩118,876 | ₩114,307 | ₩118,528 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,529 | ₩114,748 | ₩110,087 | ₩114,561 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩115,697 | ₩115,697 | ₩111,529 | ₩111,943 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,324 | ₩116,324 | ₩112,317 | ₩115,456 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩114,895 | ₩117,660 | ₩114,868 | ₩115,470 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,448 | ₩133,648 | ₩114,441 | ₩116,658 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩126,008 | ₩129,374 | ₩124,485 | ₩128,479 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,115 | ₩126,115 | ₩122,949 | ₩124,846 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,460 | ₩127,611 | ₩122,308 | ₩126,569 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩124,873 | ₩125,594 | ₩121,707 | ₩124,846 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩124,045 | ₩125,567 | ₩122,642 | ₩124,098 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩126,903 | ₩127,704 | ₩121,894 | ₩124,018 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩125,594 | ₩127,985 | ₩123,644 | ₩127,143 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,388 | ₩125,687 | ₩122,388 | ₩125,020 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,387 | ₩123,818 | ₩121,373 | ₩122,442 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩117,994 | ₩121,226 | ₩116,565 | ₩120,545 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,286 | ₩118,528 | ₩116,271 | ₩118,328 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩116,057 | ₩117,820 | ₩113,920 | ₩116,992 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩114,882 | ₩117,059 | ₩111,970 | ₩116,418 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,319 | ₩115,189 | ₩113,052 | ₩113,934 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩115,870 | ₩116,204 | ₩112,972 | ₩113,813 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,096 | ₩117,380 | ₩114,668 | ₩115,897 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,376 | ₩116,511 | ₩112,571 | ₩114,187 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,540 | ₩117,540 | ₩115,630 | ₩116,137 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩119,917 | ₩121,360 | ₩116,511 | ₩118,341 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,400 | ₩123,297 | ₩118,755 | ₩119,303 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩122,028 | ₩122,629 | ₩120,906 | ₩121,667 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,331 | ₩122,201 | ₩119,530 | ₩122,068 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,183 | ₩120,465 | ₩118,809 | ₩120,144 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩120,879 | ₩120,892 | ₩117,954 | ₩118,835 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,156 | ₩121,013 | ₩118,047 | ₩120,692 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩120,999 | ₩121,213 | ₩119,530 | ₩119,797 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,463 | ₩121,948 | ₩119,463 | ₩121,347 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩117,767 | ₩119,984 | ₩116,191 | ₩119,343 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,211 | ₩121,547 | ₩115,429 | ₩117,860 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩121,574 | ₩122,736 | ₩120,211 | ₩120,906 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,447 | ₩126,289 | ₩122,362 | ₩122,575 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,500 | ₩127,504 | ₩124,846 | ₩125,634 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩125,581 | ₩126,115 | ₩124,966 | ₩125,701 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩125,781 | ₩127,237 | ₩124,539 | ₩125,647 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩126,703 | ₩127,437 | ₩124,699 | ₩125,487 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,369 | ₩127,611 | ₩125,086 | ₩126,435 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩127,063 | ₩128,893 | ₩126,168 | ₩126,796 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩125,060 | ₩128,319 | ₩124,419 | ₩127,264 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,232 | ₩125,460 | ₩122,629 | ₩125,046 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩123,884 | ₩124,899 | ₩122,896 | ₩124,379 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,470 | ₩125,207 | ₩121,801 | ₩124,940 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩124,926 | ₩125,527 | ₩122,455 | ₩124,178 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,474 | ₩125,808 | ₩123,510 | ₩124,632 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩124,058 | ₩125,661 | ₩121,827 | ₩124,899 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,480 | ₩123,096 | ₩120,732 | ₩121,747 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩119,690 | ₩121,547 | ₩119,690 | ₩120,639 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩119,623 | ₩121,547 | ₩119,623 | ₩120,171 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,225 | ₩120,438 | ₩117,994 | ₩119,236 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,225 | ₩120,612 | ₩118,715 | ₩120,144 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩120,866 | ₩121,440 | ₩120,091 | ₩120,358 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,175 | ₩123,564 | ₩119,169 | ₩120,892 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,457 | ₩125,233 | ₩121,226 | ₩122,241 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩123,684 | ₩125,313 | ₩123,297 | ₩123,671 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,232 | ₩125,006 | ₩123,844 | ₩124,379 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,432 | ₩126,636 | ₩124,298 | ₩124,699 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩124,806 | ₩126,890 | ₩124,125 | ₩124,312 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩122,615 | ₩124,953 | ₩122,148 | ₩124,192 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,116 | ₩122,709 | ₩116,364 | ₩122,282 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩118,702 | ₩120,184 | ₩117,513 | ₩118,461 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩118,595 | ₩119,410 | ₩116,605 | ₩117,339 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,183 | ₩120,104 | ₩117,540 | ₩118,956 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,328 | ₩119,583 | ₩117,834 | ₩118,194 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩116,925 | ₩118,114 | ₩115,403 | ₩117,660 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩116,565 | ₩118,181 | ₩115,763 | ₩116,672 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩116,885 | ₩118,261 | ₩116,137 | ₩116,578 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩114,962 | ₩116,979 | ₩114,641 | ₩116,151 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩112,611 | ₩116,017 | ₩112,077 | ₩114,868 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩110,568 | ₩113,560 | ₩109,285 | ₩111,649 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩109,860 | ₩110,194 | ₩107,683 | ₩109,526 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,415 | ₩112,197 | ₩107,415 | ₩109,192 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,300 | ₩106,948 | ₩101,512 | ₩106,547 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,513 | ₩102,847 | ₩99,228 | ₩101,819 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩102,714 | ₩103,675 | ₩102,193 | ₩103,248 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,464 | ₩104,464 | ₩101,765 | ₩103,555 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩101,819 | ₩104,277 | ₩101,285 | ₩102,874 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,410 | ₩104,771 | ₩101,993 | ₩102,594 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,227 | ₩106,360 | ₩105,118 | ₩105,185 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,572 | ₩106,320 | ₩104,637 | ₩105,866 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,225 | ₩106,227 | ₩103,916 | ₩105,399 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,268 | ₩107,455 | ₩104,383 | ₩105,225 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,106 | ₩106,975 | ₩105,599 | ₩106,801 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,175 | ₩107,589 | ₩105,425 | ₩106,200 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,131 | ₩106,828 | ₩103,983 | ₩106,561 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,173 | ₩106,561 | ₩103,916 | ₩105,038 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩107,749 | ₩107,749 | ₩102,540 | ₩107,242 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,080 | ₩109,232 | ₩104,904 | ₩108,991 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩107,669 | ₩108,658 | ₩106,040 | ₩106,106 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,409 | ₩111,770 | ₩106,881 | ₩107,041 | -3.92% | 21.8만 |
|---|