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 | ₩136,134 | ₩138,123 | ₩136,134 | ₩137,122 | +0.73% | 25.4만 |
| 2026.10.08 | ₩136,521 | ₩137,949 | ₩135,240 | ₩136,508 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,121 | ₩138,803 | ₩136,121 | ₩136,508 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,134 | ₩138,537 | ₩136,134 | ₩137,456 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,161 | ₩137,282 | ₩135,841 | ₩136,001 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,187 | ₩137,215 | ₩134,787 | ₩136,481 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,184 | ₩134,346 | ₩132,184 | ₩133,812 | +1.23% | 36.5만 |
| 2026.09.30 | ₩132,945 | ₩133,238 | ₩131,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,917 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,223 | ₩134,106 | ₩130,876 | ₩133,279 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩132,798 | ₩133,252 | ₩131,584 | ₩131,917 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩131,757 | ₩133,359 | ₩130,449 | ₩132,665 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩130,650 | ₩132,665 | ₩130,650 | ₩131,170 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,142 | ₩131,570 | ₩129,021 | ₩130,569 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,173 | ₩134,173 | ₩129,582 | ₩130,690 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩134,880 | ₩135,307 | ₩133,545 | ₩133,906 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩132,785 | ₩134,706 | ₩131,290 | ₩134,706 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,002 | ₩137,616 | ₩133,919 | ₩134,173 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩136,348 | ₩137,282 | ₩134,933 | ₩136,028 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩137,776 | ₩139,391 | ₩135,814 | ₩136,802 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,029 | ₩139,457 | ₩137,816 | ₩138,043 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩138,483 | ₩138,550 | ₩135,614 | ₩136,575 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩135,908 | ₩137,015 | ₩134,373 | ₩136,988 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,121 | ₩136,281 | ₩134,359 | ₩134,867 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,123 | ₩139,017 | ₩136,121 | ₩136,975 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,271 | ₩140,698 | ₩138,803 | ₩139,497 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩137,549 | ₩143,061 | ₩137,549 | ₩141,526 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩135,721 | ₩138,870 | ₩135,120 | ₩137,335 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩136,601 | ₩138,016 | ₩134,346 | ₩134,893 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,109 | ₩138,803 | ₩135,174 | ₩136,068 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩137,456 | ₩139,057 | ₩136,401 | ₩137,416 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩141,526 | ₩141,526 | ₩133,132 | ₩136,975 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩139,537 | ₩141,993 | ₩139,524 | ₩140,218 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩142,647 | ₩142,647 | ₩138,577 | ₩139,431 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩141,366 | ₩142,994 | ₩141,152 | ₩141,833 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,257 | ₩141,633 | ₩138,870 | ₩141,059 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩138,363 | ₩139,377 | ₩137,682 | ₩138,617 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩142,674 | ₩143,728 | ₩139,070 | ₩139,204 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩143,434 | ₩145,623 | ₩141,419 | ₩141,886 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩140,351 | ₩142,567 | ₩139,978 | ₩141,966 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,031 | ₩141,312 | ₩139,551 | ₩140,632 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩142,447 | ₩142,487 | ₩139,724 | ₩140,018 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩140,939 | ₩142,780 | ₩140,725 | ₩140,819 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,193 | ₩143,621 | ₩139,951 | ₩141,139 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩144,555 | ₩146,103 | ₩141,219 | ₩142,714 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩143,327 | ₩146,170 | ₩141,686 | ₩146,130 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩145,716 | ₩146,143 | ₩141,819 | ₩143,381 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,065 | ₩149,466 | ₩143,287 | ₩146,277 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩141,633 | ₩143,795 | ₩140,405 | ₩142,260 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩143,568 | ₩145,169 | ₩142,420 | ₩143,141 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩141,432 | ₩143,768 | ₩140,738 | ₩142,954 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,116 | ₩145,850 | ₩141,045 | ₩142,433 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩145,743 | ₩147,184 | ₩144,475 | ₩144,622 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,062 | ₩147,998 | ₩145,062 | ₩146,143 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩141,633 | ₩145,102 | ₩141,633 | ₩144,689 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩141,579 | ₩143,461 | ₩140,738 | ₩143,167 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩136,882 | ₩140,992 | ₩134,453 | ₩140,738 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩139,938 | ₩140,085 | ₩135,320 | ₩137,109 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩141,833 | ₩142,313 | ₩139,751 | ₩141,152 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,287 | ₩143,661 | ₩141,753 | ₩141,859 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩143,621 | ₩146,464 | ₩141,072 | ₩141,793 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩139,924 | ₩144,275 | ₩139,924 | ₩143,448 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,138 | ₩142,033 | ₩136,388 | ₩140,472 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩146,757 | ₩148,545 | ₩143,808 | ₩143,835 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩146,944 | ₩149,413 | ₩145,650 | ₩147,278 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩146,464 | ₩150,120 | ₩145,503 | ₩145,810 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩147,518 | ₩148,759 | ₩145,690 | ₩146,517 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩148,599 | ₩149,733 | ₩146,931 | ₩146,957 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩149,520 | ₩150,881 | ₩147,785 | ₩147,918 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩149,466 | ₩149,840 | ₩146,904 | ₩148,292 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩145,476 | ₩148,746 | ₩144,515 | ₩147,438 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩143,474 | ₩145,876 | ₩141,953 | ₩144,849 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,247 | ₩144,862 | ₩142,287 | ₩142,287 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,166 | ₩144,262 | ₩141,432 | ₩143,061 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩140,525 | ₩143,514 | ₩138,630 | ₩143,421 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩142,620 | ₩143,875 | ₩138,670 | ₩138,950 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩142,807 | ₩144,061 | ₩141,579 | ₩142,780 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩138,683 | ₩142,820 | ₩137,883 | ₩142,100 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,109 | ₩140,125 | ₩136,895 | ₩137,656 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩135,921 | ₩137,362 | ₩132,611 | ₩137,015 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩135,867 | ₩138,537 | ₩134,533 | ₩135,320 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,121 | ₩137,602 | ₩135,480 | ₩136,935 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩133,906 | ₩136,241 | ₩133,479 | ₩134,827 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,077 | ₩135,374 | ₩131,424 | ₩134,693 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩135,627 | ₩135,974 | ₩131,090 | ₩132,304 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩136,481 | ₩137,749 | ₩135,067 | ₩135,294 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,268 | ₩137,416 | ₩134,159 | ₩134,933 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,147 | ₩136,908 | ₩133,132 | ₩134,840 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,330 | ₩135,707 | ₩131,183 | ₩135,414 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,316 | ₩132,758 | ₩129,569 | ₩130,182 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩130,650 | ₩131,610 | ₩129,048 | ₩129,101 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,037 | ₩133,879 | ₩130,623 | ₩131,370 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩130,943 | ₩131,730 | ₩128,514 | ₩131,610 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,354 | ₩131,290 | ₩127,073 | ₩130,823 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩131,797 | ₩133,238 | ₩127,567 | ₩128,821 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,107 | ₩136,815 | ₩132,531 | ₩132,571 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩134,680 | ₩136,228 | ₩134,279 | ₩135,534 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩136,575 | ₩136,628 | ₩134,653 | ₩134,827 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩136,868 | ₩136,868 | ₩134,493 | ₩136,575 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,028 | ₩138,603 | ₩134,893 | ₩137,362 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,118 | ₩135,948 | ₩132,918 | ₩135,360 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩132,945 | ₩138,563 | ₩132,945 | ₩134,293 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,077 | ₩133,078 | ₩130,396 | ₩130,916 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩133,786 | ₩134,893 | ₩131,544 | ₩131,624 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩135,787 | ₩136,348 | ₩132,117 | ₩132,878 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩132,865 | ₩136,615 | ₩129,822 | ₩135,747 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩133,572 | ₩134,720 | ₩131,263 | ₩132,184 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩131,931 | ₩134,199 | ₩130,356 | ₩133,012 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩127,727 | ₩130,956 | ₩126,232 | ₩130,796 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩131,851 | ₩134,373 | ₩122,776 | ₩128,141 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩127,487 | ₩131,277 | ₩127,033 | ₩130,049 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩127,580 | ₩129,302 | ₩125,285 | ₩127,433 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩130,609 | ₩131,450 | ₩127,927 | ₩128,474 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩126,646 | ₩130,569 | ₩126,099 | ₩129,862 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩130,436 | ₩131,023 | ₩127,300 | ₩127,647 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,250 | ₩132,651 | ₩129,956 | ₩131,090 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,274 | ₩131,584 | ₩127,714 | ₩130,983 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,116 | ₩130,943 | ₩128,234 | ₩128,741 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,101 | ₩131,851 | ₩128,394 | ₩130,303 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,246 | ₩128,448 | ₩125,378 | ₩128,421 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩127,433 | ₩128,608 | ₩125,979 | ₩127,380 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩127,914 | ₩129,689 | ₩126,125 | ₩126,646 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,232 | ₩128,768 | ₩126,005 | ₩128,474 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,364 | ₩126,139 | ₩124,257 | ₩126,099 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,137 | ₩125,725 | ₩123,310 | ₩124,831 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,217 | ₩125,698 | ₩123,937 | ₩124,537 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩122,749 | ₩125,285 | ₩122,749 | ₩125,165 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩125,445 | ₩125,779 | ₩122,135 | ₩123,056 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩123,456 | ₩126,900 | ₩123,456 | ₩125,578 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,174 | ₩124,444 | ₩121,174 | ₩124,084 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,146 | ₩121,108 | ₩117,211 | ₩120,360 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,024 | ₩118,919 | ₩114,809 | ₩118,892 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩115,543 | ₩118,345 | ₩114,769 | ₩117,718 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩118,772 | ₩119,640 | ₩115,703 | ₩115,796 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,332 | ₩119,199 | ₩115,743 | ₩117,638 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩115,903 | ₩117,545 | ₩115,196 | ₩117,211 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩117,771 | ₩117,878 | ₩113,901 | ₩114,795 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩117,958 | ₩119,146 | ₩116,984 | ₩117,932 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,413 | ₩120,601 | ₩117,264 | ₩117,985 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,103 | ₩119,173 | ₩115,543 | ₩118,238 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,279 | ₩118,652 | ₩115,756 | ₩116,824 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,424 | ₩117,424 | ₩115,049 | ₩115,876 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,091 | ₩119,266 | ₩116,424 | ₩117,384 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,306 | ₩121,254 | ₩117,198 | ₩117,238 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,229 | ₩122,923 | ₩119,440 | ₩119,613 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,120 | ₩121,375 | ₩119,293 | ₩120,694 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩118,692 | ₩121,001 | ₩116,891 | ₩118,719 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩115,770 | ₩117,945 | ₩114,529 | ₩116,877 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩117,905 | ₩118,612 | ₩116,103 | ₩118,238 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,279 | ₩121,975 | ₩118,572 | ₩118,826 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,027 | ₩120,974 | ₩116,504 | ₩119,693 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩120,467 | ₩120,974 | ₩117,331 | ₩120,747 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,029 | ₩123,763 | ₩118,572 | ₩121,748 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩121,695 | ₩124,524 | ₩120,120 | ₩124,177 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩120,627 | ₩121,895 | ₩117,117 | ₩121,815 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩120,707 | ₩122,402 | ₩120,494 | ₩122,215 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩120,507 | ₩122,029 | ₩119,613 | ₩120,881 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,386 | ₩120,427 | ₩118,719 | ₩119,907 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,037 | ₩118,772 | ₩114,208 | ₩118,425 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,432 | ₩114,649 | ₩109,991 | ₩114,462 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩115,596 | ₩115,596 | ₩111,432 | ₩111,846 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,223 | ₩116,223 | ₩112,220 | ₩115,356 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩114,795 | ₩117,558 | ₩114,769 | ₩115,369 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,332 | ₩133,532 | ₩114,342 | ₩116,557 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩125,899 | ₩129,262 | ₩124,377 | ₩128,367 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,005 | ₩126,005 | ₩122,843 | ₩124,738 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,351 | ₩127,500 | ₩122,202 | ₩126,459 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩124,764 | ₩125,485 | ₩121,601 | ₩124,738 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩123,937 | ₩125,458 | ₩122,536 | ₩123,990 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩126,793 | ₩127,593 | ₩121,788 | ₩123,910 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩125,485 | ₩127,874 | ₩123,537 | ₩127,033 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,282 | ₩125,578 | ₩122,282 | ₩124,911 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,281 | ₩123,710 | ₩121,268 | ₩122,335 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩117,891 | ₩121,121 | ₩116,464 | ₩120,440 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,184 | ₩118,425 | ₩116,170 | ₩118,225 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩115,956 | ₩117,718 | ₩113,821 | ₩116,891 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩114,782 | ₩116,957 | ₩111,873 | ₩116,317 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,221 | ₩115,089 | ₩112,954 | ₩113,835 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩115,770 | ₩116,103 | ₩112,874 | ₩113,714 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩114,996 | ₩117,278 | ₩114,569 | ₩115,796 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,276 | ₩116,410 | ₩112,473 | ₩114,088 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,438 | ₩117,438 | ₩115,529 | ₩116,037 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩119,813 | ₩121,254 | ₩116,410 | ₩118,238 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,295 | ₩123,190 | ₩118,652 | ₩119,199 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩121,922 | ₩122,522 | ₩120,801 | ₩121,561 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,227 | ₩122,095 | ₩119,426 | ₩121,962 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,079 | ₩120,360 | ₩118,706 | ₩120,040 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩120,774 | ₩120,787 | ₩117,851 | ₩118,732 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,053 | ₩120,908 | ₩117,945 | ₩120,587 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩120,894 | ₩121,108 | ₩119,426 | ₩119,693 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,359 | ₩121,842 | ₩119,359 | ₩121,241 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩117,665 | ₩119,880 | ₩116,090 | ₩119,239 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,107 | ₩121,441 | ₩115,329 | ₩117,758 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩121,468 | ₩122,629 | ₩120,107 | ₩120,801 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,338 | ₩126,179 | ₩122,255 | ₩122,469 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,391 | ₩127,393 | ₩124,738 | ₩125,525 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩125,472 | ₩126,005 | ₩124,858 | ₩125,592 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩125,672 | ₩127,126 | ₩124,431 | ₩125,538 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩126,593 | ₩127,327 | ₩124,591 | ₩125,378 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,259 | ₩127,500 | ₩124,978 | ₩126,326 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩126,953 | ₩128,781 | ₩126,059 | ₩126,686 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩124,951 | ₩128,207 | ₩124,311 | ₩127,153 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,124 | ₩125,351 | ₩122,522 | ₩124,938 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩123,777 | ₩124,791 | ₩122,789 | ₩124,271 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,363 | ₩125,098 | ₩121,695 | ₩124,831 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩124,818 | ₩125,418 | ₩122,349 | ₩124,070 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,365 | ₩125,698 | ₩123,403 | ₩124,524 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩123,950 | ₩125,552 | ₩121,722 | ₩124,791 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,375 | ₩122,989 | ₩120,627 | ₩121,642 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩119,586 | ₩121,441 | ₩119,586 | ₩120,534 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩119,520 | ₩121,441 | ₩119,520 | ₩120,067 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,120 | ₩120,334 | ₩117,891 | ₩119,133 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,120 | ₩120,507 | ₩118,612 | ₩120,040 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩120,761 | ₩121,335 | ₩119,987 | ₩120,254 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,069 | ₩123,456 | ₩119,066 | ₩120,787 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,350 | ₩125,125 | ₩121,121 | ₩122,135 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩123,577 | ₩125,205 | ₩123,190 | ₩123,563 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,124 | ₩124,898 | ₩123,737 | ₩124,271 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,324 | ₩126,526 | ₩124,190 | ₩124,591 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩124,698 | ₩126,779 | ₩124,017 | ₩124,204 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩122,509 | ₩124,844 | ₩122,042 | ₩124,084 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,012 | ₩122,602 | ₩116,263 | ₩122,175 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩118,599 | ₩120,080 | ₩117,411 | ₩118,359 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩118,492 | ₩119,306 | ₩116,504 | ₩117,238 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,079 | ₩120,000 | ₩117,438 | ₩118,852 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,225 | ₩119,480 | ₩117,731 | ₩118,092 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩116,824 | ₩118,012 | ₩115,303 | ₩117,558 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩116,464 | ₩118,078 | ₩115,663 | ₩116,570 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩116,784 | ₩118,158 | ₩116,037 | ₩116,477 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩114,862 | ₩116,877 | ₩114,542 | ₩116,050 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩112,513 | ₩115,916 | ₩111,980 | ₩114,769 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩110,472 | ₩113,461 | ₩109,190 | ₩111,553 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩109,764 | ₩110,098 | ₩107,589 | ₩109,431 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,322 | ₩112,100 | ₩107,322 | ₩109,097 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,211 | ₩106,855 | ₩101,424 | ₩106,455 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,424 | ₩102,758 | ₩99,141 | ₩101,730 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩102,625 | ₩103,585 | ₩102,104 | ₩103,158 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,373 | ₩104,373 | ₩101,677 | ₩103,465 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩101,730 | ₩104,186 | ₩101,197 | ₩102,785 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,319 | ₩104,680 | ₩101,904 | ₩102,504 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,134 | ₩106,268 | ₩105,027 | ₩105,093 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,480 | ₩106,228 | ₩104,546 | ₩105,774 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,133 | ₩106,134 | ₩103,826 | ₩105,307 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,175 | ₩107,362 | ₩104,293 | ₩105,133 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,014 | ₩106,882 | ₩105,507 | ₩106,708 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,082 | ₩107,496 | ₩105,334 | ₩106,108 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,040 | ₩106,735 | ₩103,892 | ₩106,468 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,081 | ₩106,468 | ₩103,826 | ₩104,947 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩107,656 | ₩107,656 | ₩102,451 | ₩107,149 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩105,988 | ₩109,137 | ₩104,813 | ₩108,897 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩107,576 | ₩108,563 | ₩105,948 | ₩106,014 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,312 | ₩111,673 | ₩106,788 | ₩106,948 | -3.92% | 21.8만 |
|---|