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 | ₩136,181 | ₩138,170 | ₩136,181 | ₩137,169 | +0.73% | 25.4만 |
| 2026.10.08 | ₩136,568 | ₩137,997 | ₩135,287 | ₩136,555 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,168 | ₩138,851 | ₩136,168 | ₩136,555 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,181 | ₩138,584 | ₩136,181 | ₩137,503 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,208 | ₩137,329 | ₩135,888 | ₩136,048 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,233 | ₩137,263 | ₩134,833 | ₩136,528 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,230 | ₩134,392 | ₩132,230 | ₩133,858 | +1.23% | 36.5만 |
| 2026.09.30 | ₩132,991 | ₩133,284 | ₩131,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,963 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,269 | ₩134,152 | ₩130,921 | ₩133,324 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩132,844 | ₩133,298 | ₩131,629 | ₩131,963 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩131,803 | ₩133,405 | ₩130,494 | ₩132,710 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩130,695 | ₩132,710 | ₩130,695 | ₩131,215 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,187 | ₩131,616 | ₩129,066 | ₩130,614 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,219 | ₩134,219 | ₩129,627 | ₩130,735 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩134,926 | ₩135,354 | ₩133,591 | ₩133,952 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩132,831 | ₩134,753 | ₩131,335 | ₩134,753 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,049 | ₩137,663 | ₩133,965 | ₩134,219 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩136,395 | ₩137,329 | ₩134,980 | ₩136,075 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩137,823 | ₩139,439 | ₩135,861 | ₩136,849 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,077 | ₩139,505 | ₩137,863 | ₩138,090 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩138,531 | ₩138,598 | ₩135,661 | ₩136,622 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩135,954 | ₩137,062 | ₩134,419 | ₩137,036 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,168 | ₩136,328 | ₩134,406 | ₩134,913 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,170 | ₩139,065 | ₩136,168 | ₩137,022 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,320 | ₩140,747 | ₩138,851 | ₩139,545 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩137,596 | ₩143,110 | ₩137,596 | ₩141,575 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩135,767 | ₩138,918 | ₩135,167 | ₩137,383 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩136,649 | ₩138,064 | ₩134,392 | ₩134,940 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,157 | ₩138,851 | ₩135,220 | ₩136,115 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩137,503 | ₩139,105 | ₩136,448 | ₩137,463 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩141,575 | ₩141,575 | ₩133,178 | ₩137,022 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩139,586 | ₩142,042 | ₩139,572 | ₩140,266 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩142,696 | ₩142,696 | ₩138,624 | ₩139,479 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩141,414 | ₩143,043 | ₩141,201 | ₩141,882 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,305 | ₩141,681 | ₩138,918 | ₩141,107 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩138,411 | ₩139,425 | ₩137,730 | ₩138,664 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩142,723 | ₩143,777 | ₩139,118 | ₩139,252 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩143,484 | ₩145,673 | ₩141,468 | ₩141,935 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩140,400 | ₩142,616 | ₩140,026 | ₩142,015 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,079 | ₩141,361 | ₩139,599 | ₩140,680 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩142,496 | ₩142,536 | ₩139,772 | ₩140,066 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩140,987 | ₩142,830 | ₩140,774 | ₩140,867 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,242 | ₩143,671 | ₩139,999 | ₩141,187 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩144,605 | ₩146,154 | ₩141,268 | ₩142,763 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩143,377 | ₩146,220 | ₩141,735 | ₩146,180 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩145,766 | ₩146,194 | ₩141,868 | ₩143,430 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,116 | ₩149,518 | ₩143,337 | ₩146,327 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩141,681 | ₩143,844 | ₩140,453 | ₩142,309 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩143,617 | ₩145,219 | ₩142,469 | ₩143,190 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩141,481 | ₩143,817 | ₩140,787 | ₩143,003 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,166 | ₩145,900 | ₩141,094 | ₩142,482 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩145,793 | ₩147,235 | ₩144,525 | ₩144,672 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,112 | ₩148,049 | ₩145,112 | ₩146,194 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩141,681 | ₩145,152 | ₩141,681 | ₩144,739 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩141,628 | ₩143,510 | ₩140,787 | ₩143,217 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩136,929 | ₩141,041 | ₩134,499 | ₩140,787 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩139,986 | ₩140,133 | ₩135,367 | ₩137,156 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩141,882 | ₩142,362 | ₩139,799 | ₩141,201 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,336 | ₩143,711 | ₩141,802 | ₩141,908 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩143,671 | ₩146,514 | ₩141,121 | ₩141,842 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩139,973 | ₩144,325 | ₩139,973 | ₩143,497 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,186 | ₩142,082 | ₩136,435 | ₩140,520 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩146,808 | ₩148,597 | ₩143,857 | ₩143,884 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩146,995 | ₩149,464 | ₩145,700 | ₩147,328 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩146,514 | ₩150,172 | ₩145,553 | ₩145,860 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩147,569 | ₩148,810 | ₩145,740 | ₩146,567 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩148,650 | ₩149,785 | ₩146,981 | ₩147,008 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩149,571 | ₩150,933 | ₩147,836 | ₩147,969 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩149,518 | ₩149,892 | ₩146,955 | ₩148,343 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩145,526 | ₩148,797 | ₩144,565 | ₩147,489 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩143,524 | ₩145,927 | ₩142,002 | ₩144,899 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,297 | ₩144,912 | ₩142,336 | ₩142,336 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,215 | ₩144,311 | ₩141,481 | ₩143,110 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩140,573 | ₩143,564 | ₩138,678 | ₩143,470 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩142,669 | ₩143,924 | ₩138,718 | ₩138,998 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩142,856 | ₩144,111 | ₩141,628 | ₩142,830 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩138,731 | ₩142,870 | ₩137,930 | ₩142,149 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,156 | ₩140,173 | ₩136,942 | ₩137,703 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩135,968 | ₩137,409 | ₩132,657 | ₩137,062 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩135,914 | ₩138,584 | ₩134,579 | ₩135,367 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,168 | ₩137,650 | ₩135,527 | ₩136,982 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩133,952 | ₩136,288 | ₩133,525 | ₩134,873 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,123 | ₩135,420 | ₩131,469 | ₩134,740 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩135,674 | ₩136,021 | ₩131,135 | ₩132,350 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩136,528 | ₩137,797 | ₩135,113 | ₩135,340 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,315 | ₩137,463 | ₩134,206 | ₩134,980 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,193 | ₩136,956 | ₩133,178 | ₩134,886 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,375 | ₩135,754 | ₩131,229 | ₩135,460 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,361 | ₩132,804 | ₩129,613 | ₩130,227 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩130,695 | ₩131,656 | ₩129,093 | ₩129,146 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,082 | ₩133,925 | ₩130,668 | ₩131,415 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩130,988 | ₩131,776 | ₩128,559 | ₩131,656 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,398 | ₩131,335 | ₩127,117 | ₩130,868 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩131,843 | ₩133,284 | ₩127,611 | ₩128,866 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,153 | ₩136,862 | ₩132,577 | ₩132,617 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩134,726 | ₩136,275 | ₩134,326 | ₩135,581 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩136,622 | ₩136,675 | ₩134,699 | ₩134,873 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩136,916 | ₩136,916 | ₩134,539 | ₩136,622 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,075 | ₩138,651 | ₩134,940 | ₩137,409 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,164 | ₩135,994 | ₩132,964 | ₩135,407 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩132,991 | ₩138,611 | ₩132,991 | ₩134,339 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,123 | ₩133,124 | ₩130,441 | ₩130,962 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩133,832 | ₩134,940 | ₩131,589 | ₩131,669 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩135,834 | ₩136,395 | ₩132,163 | ₩132,924 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩132,911 | ₩136,662 | ₩129,867 | ₩135,794 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩133,618 | ₩134,766 | ₩131,309 | ₩132,230 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩131,976 | ₩134,246 | ₩130,401 | ₩133,057 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩127,771 | ₩131,002 | ₩126,276 | ₩130,841 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩131,896 | ₩134,419 | ₩122,818 | ₩128,185 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩127,531 | ₩131,322 | ₩127,077 | ₩130,094 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩127,624 | ₩129,346 | ₩125,328 | ₩127,477 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩130,654 | ₩131,496 | ₩127,971 | ₩128,519 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩126,690 | ₩130,614 | ₩126,142 | ₩129,907 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩130,481 | ₩131,068 | ₩127,344 | ₩127,691 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,295 | ₩132,697 | ₩130,000 | ₩131,135 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,318 | ₩131,629 | ₩127,758 | ₩131,028 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,161 | ₩130,988 | ₩128,278 | ₩128,786 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,146 | ₩131,896 | ₩128,438 | ₩130,347 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,290 | ₩128,492 | ₩125,421 | ₩128,465 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩127,477 | ₩128,652 | ₩126,022 | ₩127,424 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩127,958 | ₩129,733 | ₩126,169 | ₩126,690 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,276 | ₩128,812 | ₩126,049 | ₩128,519 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,407 | ₩126,182 | ₩124,300 | ₩126,142 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,180 | ₩125,768 | ₩123,352 | ₩124,874 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,260 | ₩125,742 | ₩123,980 | ₩124,580 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩122,791 | ₩125,328 | ₩122,791 | ₩125,208 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩125,488 | ₩125,822 | ₩122,177 | ₩123,099 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩123,499 | ₩126,943 | ₩123,499 | ₩125,622 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,216 | ₩124,487 | ₩121,216 | ₩124,126 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,187 | ₩121,149 | ₩117,251 | ₩120,402 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,064 | ₩118,960 | ₩114,848 | ₩118,933 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩115,583 | ₩118,386 | ₩114,808 | ₩117,759 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩118,813 | ₩119,681 | ₩115,743 | ₩115,836 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,373 | ₩119,240 | ₩115,783 | ₩117,678 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩115,943 | ₩117,585 | ₩115,235 | ₩117,251 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩117,812 | ₩117,919 | ₩113,941 | ₩114,835 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩117,999 | ₩119,187 | ₩117,024 | ₩117,972 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,454 | ₩120,642 | ₩117,305 | ₩118,026 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,143 | ₩119,214 | ₩115,583 | ₩118,279 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,319 | ₩118,693 | ₩115,796 | ₩116,864 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,465 | ₩117,465 | ₩115,089 | ₩115,916 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,131 | ₩119,307 | ₩116,464 | ₩117,425 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,347 | ₩121,296 | ₩117,238 | ₩117,278 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,271 | ₩122,965 | ₩119,481 | ₩119,654 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,162 | ₩121,416 | ₩119,334 | ₩120,736 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩118,733 | ₩121,043 | ₩116,931 | ₩118,760 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩115,810 | ₩117,986 | ₩114,568 | ₩116,918 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩117,945 | ₩118,653 | ₩116,143 | ₩118,279 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,321 | ₩122,017 | ₩118,613 | ₩118,867 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,068 | ₩121,016 | ₩116,544 | ₩119,734 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩120,509 | ₩121,016 | ₩117,371 | ₩120,789 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,072 | ₩123,806 | ₩118,613 | ₩121,790 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩121,737 | ₩124,567 | ₩120,162 | ₩124,220 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩120,669 | ₩121,937 | ₩117,158 | ₩121,857 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩120,749 | ₩122,444 | ₩120,535 | ₩122,257 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩120,549 | ₩122,071 | ₩119,654 | ₩120,922 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,427 | ₩120,469 | ₩118,760 | ₩119,948 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,077 | ₩118,813 | ₩114,248 | ₩118,466 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,471 | ₩114,688 | ₩110,029 | ₩114,501 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩115,636 | ₩115,636 | ₩111,471 | ₩111,885 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,263 | ₩116,263 | ₩112,258 | ₩115,396 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩114,835 | ₩117,598 | ₩114,808 | ₩115,409 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,378 | ₩133,578 | ₩114,381 | ₩116,597 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩125,942 | ₩129,306 | ₩124,420 | ₩128,412 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,049 | ₩126,049 | ₩122,885 | ₩124,781 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,395 | ₩127,544 | ₩122,244 | ₩126,503 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩124,807 | ₩125,528 | ₩121,643 | ₩124,781 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩123,980 | ₩125,501 | ₩122,578 | ₩124,033 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩126,836 | ₩127,637 | ₩121,830 | ₩123,953 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩125,528 | ₩127,918 | ₩123,579 | ₩127,077 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,324 | ₩125,622 | ₩122,324 | ₩124,954 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,323 | ₩123,753 | ₩121,310 | ₩122,378 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩117,932 | ₩121,163 | ₩116,504 | ₩120,482 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,225 | ₩118,466 | ₩116,210 | ₩118,266 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩115,996 | ₩117,759 | ₩113,860 | ₩116,931 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩114,822 | ₩116,998 | ₩111,911 | ₩116,357 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,260 | ₩115,129 | ₩112,993 | ₩113,874 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩115,810 | ₩116,143 | ₩112,913 | ₩113,754 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,035 | ₩117,318 | ₩114,608 | ₩115,836 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,316 | ₩116,450 | ₩112,512 | ₩114,127 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,478 | ₩117,478 | ₩115,569 | ₩116,077 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩119,855 | ₩121,296 | ₩116,450 | ₩118,279 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,336 | ₩123,232 | ₩118,693 | ₩119,240 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩121,964 | ₩122,565 | ₩120,842 | ₩121,603 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,268 | ₩122,137 | ₩119,467 | ₩122,004 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,120 | ₩120,402 | ₩118,746 | ₩120,081 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩120,816 | ₩120,829 | ₩117,892 | ₩118,773 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,094 | ₩120,949 | ₩117,986 | ₩120,629 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩120,936 | ₩121,149 | ₩119,467 | ₩119,734 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,401 | ₩121,884 | ₩119,401 | ₩121,283 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩117,705 | ₩119,921 | ₩116,130 | ₩119,280 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,148 | ₩121,483 | ₩115,369 | ₩117,799 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩121,510 | ₩122,671 | ₩120,148 | ₩120,842 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,381 | ₩126,222 | ₩122,298 | ₩122,511 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,435 | ₩127,437 | ₩124,781 | ₩125,568 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩125,515 | ₩126,049 | ₩124,901 | ₩125,635 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩125,715 | ₩127,170 | ₩124,474 | ₩125,582 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩126,636 | ₩127,370 | ₩124,634 | ₩125,421 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,302 | ₩127,544 | ₩125,021 | ₩126,369 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩126,997 | ₩128,826 | ₩126,102 | ₩126,730 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩124,994 | ₩128,252 | ₩124,353 | ₩127,197 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,166 | ₩125,395 | ₩122,565 | ₩124,981 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩123,819 | ₩124,834 | ₩122,832 | ₩124,313 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,406 | ₩125,141 | ₩121,737 | ₩124,874 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩124,861 | ₩125,461 | ₩122,391 | ₩124,113 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,408 | ₩125,742 | ₩123,446 | ₩124,567 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩123,993 | ₩125,595 | ₩121,764 | ₩124,834 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,416 | ₩123,032 | ₩120,669 | ₩121,683 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩119,628 | ₩121,483 | ₩119,628 | ₩120,575 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩119,561 | ₩121,483 | ₩119,561 | ₩120,108 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,162 | ₩120,375 | ₩117,932 | ₩119,174 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,162 | ₩120,549 | ₩118,653 | ₩120,081 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩120,802 | ₩121,376 | ₩120,028 | ₩120,295 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,111 | ₩123,499 | ₩119,107 | ₩120,829 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,392 | ₩125,168 | ₩121,163 | ₩122,177 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩123,619 | ₩125,248 | ₩123,232 | ₩123,606 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,166 | ₩124,941 | ₩123,779 | ₩124,313 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,367 | ₩126,569 | ₩124,233 | ₩124,634 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩124,741 | ₩126,823 | ₩124,060 | ₩124,247 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩122,551 | ₩124,887 | ₩122,084 | ₩124,126 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,054 | ₩122,645 | ₩116,303 | ₩122,217 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩118,640 | ₩120,122 | ₩117,452 | ₩118,399 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩118,533 | ₩119,347 | ₩116,544 | ₩117,278 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,120 | ₩120,041 | ₩117,478 | ₩118,893 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,266 | ₩119,521 | ₩117,772 | ₩118,132 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩116,864 | ₩118,052 | ₩115,342 | ₩117,598 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩116,504 | ₩118,119 | ₩115,703 | ₩116,611 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩116,824 | ₩118,199 | ₩116,077 | ₩116,517 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩114,902 | ₩116,918 | ₩114,581 | ₩116,090 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩112,552 | ₩115,956 | ₩112,018 | ₩114,808 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩110,510 | ₩113,500 | ₩109,228 | ₩111,591 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩109,802 | ₩110,136 | ₩107,626 | ₩109,468 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,359 | ₩112,138 | ₩107,359 | ₩109,135 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,246 | ₩106,892 | ₩101,458 | ₩106,491 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,460 | ₩102,793 | ₩99,176 | ₩101,766 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩102,660 | ₩103,621 | ₩102,139 | ₩103,194 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,409 | ₩104,409 | ₩101,712 | ₩103,501 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩101,766 | ₩104,222 | ₩101,232 | ₩102,820 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,355 | ₩104,716 | ₩101,939 | ₩102,540 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,171 | ₩106,304 | ₩105,063 | ₩105,130 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,517 | ₩106,264 | ₩104,582 | ₩105,811 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,170 | ₩106,171 | ₩103,861 | ₩105,343 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,212 | ₩107,399 | ₩104,329 | ₩105,170 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,051 | ₩106,919 | ₩105,544 | ₩106,745 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,119 | ₩107,533 | ₩105,370 | ₩106,144 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,076 | ₩106,772 | ₩103,928 | ₩106,505 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,118 | ₩106,505 | ₩103,861 | ₩104,983 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩107,693 | ₩107,693 | ₩102,486 | ₩107,186 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,024 | ₩109,175 | ₩104,849 | ₩108,934 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩107,613 | ₩108,601 | ₩105,984 | ₩106,051 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,351 | ₩111,711 | ₩106,825 | ₩106,985 | -3.92% | 21.8만 |
|---|