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 | ₩136,161 | ₩138,150 | ₩136,161 | ₩137,149 | +0.73% | 25.4만 |
| 2026.10.08 | ₩136,548 | ₩137,976 | ₩135,267 | ₩136,535 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,148 | ₩138,830 | ₩136,148 | ₩136,535 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,161 | ₩138,564 | ₩136,161 | ₩137,482 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,188 | ₩137,309 | ₩135,867 | ₩136,027 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,213 | ₩137,242 | ₩134,813 | ₩136,508 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,210 | ₩134,372 | ₩132,210 | ₩133,838 | +1.23% | 36.5만 |
| 2026.09.30 | ₩132,971 | ₩133,264 | ₩131,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,943 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,249 | ₩134,132 | ₩130,902 | ₩133,304 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩132,824 | ₩133,278 | ₩131,609 | ₩131,943 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩131,783 | ₩133,385 | ₩130,475 | ₩132,690 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩130,675 | ₩132,690 | ₩130,675 | ₩131,196 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,168 | ₩131,596 | ₩129,047 | ₩130,595 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,199 | ₩134,199 | ₩129,607 | ₩130,715 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩134,906 | ₩135,333 | ₩133,571 | ₩133,932 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩132,811 | ₩134,733 | ₩131,316 | ₩134,733 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,029 | ₩137,643 | ₩133,945 | ₩134,199 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩136,374 | ₩137,309 | ₩134,960 | ₩136,054 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩137,803 | ₩139,418 | ₩135,841 | ₩136,828 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,056 | ₩139,485 | ₩137,843 | ₩138,070 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩138,510 | ₩138,577 | ₩135,640 | ₩136,601 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩135,934 | ₩137,042 | ₩134,399 | ₩137,015 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,148 | ₩136,308 | ₩134,386 | ₩134,893 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,150 | ₩139,044 | ₩136,148 | ₩137,002 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,299 | ₩140,726 | ₩138,830 | ₩139,525 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩137,576 | ₩143,088 | ₩137,576 | ₩141,553 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩135,747 | ₩138,897 | ₩135,146 | ₩137,362 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩136,628 | ₩138,043 | ₩134,372 | ₩134,920 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,136 | ₩138,830 | ₩135,200 | ₩136,094 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩137,482 | ₩139,084 | ₩136,428 | ₩137,442 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩141,553 | ₩141,553 | ₩133,158 | ₩137,002 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩139,565 | ₩142,021 | ₩139,551 | ₩140,245 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩142,675 | ₩142,675 | ₩138,604 | ₩139,458 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩141,393 | ₩143,022 | ₩141,180 | ₩141,860 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,284 | ₩141,660 | ₩138,897 | ₩141,086 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩138,390 | ₩139,404 | ₩137,709 | ₩138,644 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩142,701 | ₩143,756 | ₩139,097 | ₩139,231 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩143,462 | ₩145,651 | ₩141,447 | ₩141,914 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩140,379 | ₩142,595 | ₩140,005 | ₩141,994 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,058 | ₩141,340 | ₩139,578 | ₩140,659 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩142,474 | ₩142,514 | ₩139,751 | ₩140,045 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩140,966 | ₩142,808 | ₩140,753 | ₩140,846 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,221 | ₩143,649 | ₩139,978 | ₩141,166 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩144,583 | ₩146,132 | ₩141,246 | ₩142,741 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩143,355 | ₩146,198 | ₩141,714 | ₩146,158 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩145,745 | ₩146,172 | ₩141,847 | ₩143,409 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,094 | ₩149,495 | ₩143,315 | ₩146,305 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩141,660 | ₩143,823 | ₩140,432 | ₩142,288 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩143,596 | ₩145,197 | ₩142,448 | ₩143,169 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩141,460 | ₩143,796 | ₩140,766 | ₩142,982 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,144 | ₩145,878 | ₩141,073 | ₩142,461 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩145,771 | ₩147,213 | ₩144,503 | ₩144,650 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,091 | ₩148,027 | ₩145,091 | ₩146,172 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩141,660 | ₩145,131 | ₩141,660 | ₩144,717 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩141,607 | ₩143,489 | ₩140,766 | ₩143,195 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩136,908 | ₩141,020 | ₩134,479 | ₩140,766 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩139,965 | ₩140,112 | ₩135,347 | ₩137,135 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩141,860 | ₩142,341 | ₩139,778 | ₩141,180 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,314 | ₩143,689 | ₩141,780 | ₩141,887 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩143,649 | ₩146,492 | ₩141,100 | ₩141,820 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩139,952 | ₩144,303 | ₩139,952 | ₩143,475 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,165 | ₩142,061 | ₩136,415 | ₩140,499 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩146,786 | ₩148,574 | ₩143,836 | ₩143,863 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩146,973 | ₩149,442 | ₩145,678 | ₩147,306 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩146,492 | ₩150,149 | ₩145,531 | ₩145,838 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩147,547 | ₩148,788 | ₩145,718 | ₩146,545 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩148,628 | ₩149,762 | ₩146,959 | ₩146,986 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩149,549 | ₩150,910 | ₩147,814 | ₩147,947 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩149,495 | ₩149,869 | ₩146,933 | ₩148,321 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩145,504 | ₩148,775 | ₩144,543 | ₩147,466 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩143,502 | ₩145,905 | ₩141,981 | ₩144,877 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,275 | ₩144,890 | ₩142,314 | ₩142,314 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,194 | ₩144,290 | ₩141,460 | ₩143,088 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩140,552 | ₩143,542 | ₩138,657 | ₩143,449 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩142,648 | ₩143,903 | ₩138,697 | ₩138,977 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩142,835 | ₩144,089 | ₩141,607 | ₩142,808 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩138,710 | ₩142,848 | ₩137,909 | ₩142,127 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,135 | ₩140,152 | ₩136,922 | ₩137,683 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩135,947 | ₩137,389 | ₩132,637 | ₩137,042 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩135,894 | ₩138,564 | ₩134,559 | ₩135,347 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,148 | ₩137,629 | ₩135,507 | ₩136,962 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩133,932 | ₩136,268 | ₩133,505 | ₩134,853 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,103 | ₩135,400 | ₩131,449 | ₩134,719 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩135,654 | ₩136,001 | ₩131,115 | ₩132,330 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩136,508 | ₩137,776 | ₩135,093 | ₩135,320 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,294 | ₩137,442 | ₩134,185 | ₩134,960 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,173 | ₩136,935 | ₩133,158 | ₩134,866 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,356 | ₩135,734 | ₩131,209 | ₩135,440 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,341 | ₩132,784 | ₩129,594 | ₩130,208 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩130,675 | ₩131,636 | ₩129,073 | ₩129,127 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,062 | ₩133,905 | ₩130,648 | ₩131,396 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩130,969 | ₩131,756 | ₩128,539 | ₩131,636 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,379 | ₩131,316 | ₩127,098 | ₩130,848 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩131,823 | ₩133,264 | ₩127,592 | ₩128,846 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,133 | ₩136,842 | ₩132,557 | ₩132,597 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩134,706 | ₩136,254 | ₩134,306 | ₩135,560 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩136,601 | ₩136,655 | ₩134,679 | ₩134,853 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩136,895 | ₩136,895 | ₩134,519 | ₩136,601 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,054 | ₩138,630 | ₩134,920 | ₩137,389 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,144 | ₩135,974 | ₩132,944 | ₩135,387 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩132,971 | ₩138,590 | ₩132,971 | ₩134,319 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,103 | ₩133,104 | ₩130,421 | ₩130,942 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩133,812 | ₩134,920 | ₩131,569 | ₩131,649 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩135,814 | ₩136,374 | ₩132,143 | ₩132,904 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩132,891 | ₩136,641 | ₩129,847 | ₩135,774 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩133,598 | ₩134,746 | ₩131,289 | ₩132,210 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩131,956 | ₩134,225 | ₩130,381 | ₩133,038 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩127,752 | ₩130,982 | ₩126,257 | ₩130,822 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩131,876 | ₩134,399 | ₩122,800 | ₩128,166 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩127,512 | ₩131,302 | ₩127,058 | ₩130,074 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩127,605 | ₩129,327 | ₩125,309 | ₩127,458 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩130,635 | ₩131,476 | ₩127,952 | ₩128,499 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩126,671 | ₩130,595 | ₩126,123 | ₩129,887 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩130,461 | ₩131,049 | ₩127,325 | ₩127,672 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,276 | ₩132,677 | ₩129,981 | ₩131,115 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,299 | ₩131,609 | ₩127,738 | ₩131,009 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,141 | ₩130,969 | ₩128,259 | ₩128,766 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,127 | ₩131,876 | ₩128,419 | ₩130,328 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,271 | ₩128,473 | ₩125,403 | ₩128,446 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩127,458 | ₩128,633 | ₩126,003 | ₩127,405 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩127,939 | ₩129,714 | ₩126,150 | ₩126,671 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,257 | ₩128,793 | ₩126,030 | ₩128,499 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,388 | ₩126,163 | ₩124,281 | ₩126,123 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,161 | ₩125,750 | ₩123,334 | ₩124,855 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,241 | ₩125,723 | ₩123,961 | ₩124,562 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩122,773 | ₩125,309 | ₩122,773 | ₩125,189 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩125,469 | ₩125,803 | ₩122,159 | ₩123,080 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩123,481 | ₩126,924 | ₩123,481 | ₩125,603 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,198 | ₩124,468 | ₩121,198 | ₩124,108 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,169 | ₩121,131 | ₩117,234 | ₩120,384 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,047 | ₩118,942 | ₩114,831 | ₩118,916 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩115,565 | ₩118,368 | ₩114,791 | ₩117,741 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩118,795 | ₩119,663 | ₩115,725 | ₩115,819 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,355 | ₩119,223 | ₩115,765 | ₩117,661 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩115,926 | ₩117,567 | ₩115,218 | ₩117,234 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩117,794 | ₩117,901 | ₩113,923 | ₩114,818 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩117,981 | ₩119,169 | ₩117,007 | ₩117,955 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,436 | ₩120,624 | ₩117,287 | ₩118,008 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,126 | ₩119,196 | ₩115,565 | ₩118,262 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,302 | ₩118,675 | ₩115,779 | ₩116,847 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,447 | ₩117,447 | ₩115,071 | ₩115,899 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,114 | ₩119,289 | ₩116,446 | ₩117,407 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,329 | ₩121,278 | ₩117,220 | ₩117,260 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,252 | ₩122,947 | ₩119,463 | ₩119,636 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,144 | ₩121,398 | ₩119,316 | ₩120,718 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩118,715 | ₩121,025 | ₩116,913 | ₩118,742 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩115,792 | ₩117,968 | ₩114,551 | ₩116,900 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩117,928 | ₩118,635 | ₩116,126 | ₩118,262 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,303 | ₩121,999 | ₩118,595 | ₩118,849 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,050 | ₩120,998 | ₩116,526 | ₩119,716 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩120,491 | ₩120,998 | ₩117,354 | ₩120,771 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,053 | ₩123,787 | ₩118,595 | ₩121,772 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩121,719 | ₩124,548 | ₩120,144 | ₩124,201 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩120,651 | ₩121,919 | ₩117,140 | ₩121,839 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩120,731 | ₩122,426 | ₩120,517 | ₩122,239 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩120,531 | ₩122,052 | ₩119,636 | ₩120,904 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,409 | ₩120,451 | ₩118,742 | ₩119,930 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,059 | ₩118,795 | ₩114,230 | ₩118,448 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,454 | ₩114,671 | ₩110,013 | ₩114,484 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩115,619 | ₩115,619 | ₩111,454 | ₩111,868 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,246 | ₩116,246 | ₩112,242 | ₩115,378 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩114,818 | ₩117,581 | ₩114,791 | ₩115,392 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,358 | ₩133,558 | ₩114,364 | ₩116,580 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩125,923 | ₩129,287 | ₩124,401 | ₩128,392 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,030 | ₩126,030 | ₩122,867 | ₩124,762 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,376 | ₩127,525 | ₩122,226 | ₩126,484 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩124,789 | ₩125,509 | ₩121,625 | ₩124,762 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩123,961 | ₩125,483 | ₩122,559 | ₩124,014 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩126,817 | ₩127,618 | ₩121,812 | ₩123,934 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩125,509 | ₩127,899 | ₩123,561 | ₩127,058 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,306 | ₩125,603 | ₩122,306 | ₩124,935 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,305 | ₩123,734 | ₩121,291 | ₩122,359 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩117,914 | ₩121,145 | ₩116,486 | ₩120,464 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,207 | ₩118,448 | ₩116,193 | ₩118,248 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩115,979 | ₩117,741 | ₩113,843 | ₩116,913 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩114,804 | ₩116,980 | ₩111,895 | ₩116,339 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,243 | ₩115,111 | ₩112,976 | ₩113,857 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩115,792 | ₩116,126 | ₩112,896 | ₩113,737 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,018 | ₩117,300 | ₩114,591 | ₩115,819 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,298 | ₩116,433 | ₩112,495 | ₩114,110 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,461 | ₩117,461 | ₩115,552 | ₩116,059 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩119,837 | ₩121,278 | ₩116,433 | ₩118,262 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,318 | ₩123,214 | ₩118,675 | ₩119,223 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩121,946 | ₩122,546 | ₩120,824 | ₩121,585 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,250 | ₩122,119 | ₩119,449 | ₩121,986 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,102 | ₩120,384 | ₩118,729 | ₩120,063 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩120,798 | ₩120,811 | ₩117,874 | ₩118,755 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,076 | ₩120,931 | ₩117,968 | ₩120,611 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩120,918 | ₩121,131 | ₩119,449 | ₩119,716 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,383 | ₩121,865 | ₩119,383 | ₩121,265 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩117,688 | ₩119,903 | ₩116,113 | ₩119,263 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,130 | ₩121,465 | ₩115,352 | ₩117,781 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩121,492 | ₩122,653 | ₩120,130 | ₩120,824 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,363 | ₩126,203 | ₩122,279 | ₩122,493 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,416 | ₩127,418 | ₩124,762 | ₩125,549 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩125,496 | ₩126,030 | ₩124,882 | ₩125,616 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩125,696 | ₩127,151 | ₩124,455 | ₩125,563 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩126,617 | ₩127,351 | ₩124,615 | ₩125,403 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,284 | ₩127,525 | ₩125,002 | ₩126,350 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩126,978 | ₩128,806 | ₩126,083 | ₩126,711 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩124,975 | ₩128,232 | ₩124,335 | ₩127,178 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,148 | ₩125,376 | ₩122,546 | ₩124,962 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩123,801 | ₩124,815 | ₩122,813 | ₩124,295 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,387 | ₩125,122 | ₩121,719 | ₩124,855 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩124,842 | ₩125,443 | ₩122,373 | ₩124,094 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,389 | ₩125,723 | ₩123,427 | ₩124,548 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩123,974 | ₩125,576 | ₩121,745 | ₩124,815 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,398 | ₩123,013 | ₩120,651 | ₩121,665 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩119,610 | ₩121,465 | ₩119,610 | ₩120,557 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩119,543 | ₩121,465 | ₩119,543 | ₩120,090 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,144 | ₩120,357 | ₩117,914 | ₩119,156 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,144 | ₩120,531 | ₩118,635 | ₩120,063 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩120,784 | ₩121,358 | ₩120,010 | ₩120,277 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,092 | ₩123,481 | ₩119,089 | ₩120,811 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,374 | ₩125,149 | ₩121,145 | ₩122,159 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩123,601 | ₩125,229 | ₩123,214 | ₩123,587 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,148 | ₩124,922 | ₩123,761 | ₩124,295 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,348 | ₩126,550 | ₩124,215 | ₩124,615 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩124,722 | ₩126,804 | ₩124,041 | ₩124,228 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩122,533 | ₩124,869 | ₩122,066 | ₩124,108 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,036 | ₩122,626 | ₩116,286 | ₩122,199 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩118,622 | ₩120,104 | ₩117,434 | ₩118,382 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩118,515 | ₩119,329 | ₩116,526 | ₩117,260 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,102 | ₩120,023 | ₩117,461 | ₩118,876 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,248 | ₩119,503 | ₩117,754 | ₩118,115 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩116,847 | ₩118,035 | ₩115,325 | ₩117,581 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩116,486 | ₩118,101 | ₩115,685 | ₩116,593 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩116,807 | ₩118,181 | ₩116,059 | ₩116,500 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩114,885 | ₩116,900 | ₩114,564 | ₩116,072 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩112,535 | ₩115,939 | ₩112,001 | ₩114,791 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩110,493 | ₩113,483 | ₩109,212 | ₩111,574 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩109,786 | ₩110,119 | ₩107,610 | ₩109,452 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,343 | ₩112,122 | ₩107,343 | ₩109,118 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,231 | ₩106,876 | ₩101,443 | ₩106,475 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,444 | ₩102,778 | ₩99,161 | ₩101,750 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩102,645 | ₩103,606 | ₩102,124 | ₩103,178 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,393 | ₩104,393 | ₩101,697 | ₩103,485 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩101,750 | ₩104,206 | ₩101,216 | ₩102,805 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,340 | ₩104,700 | ₩101,924 | ₩102,524 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,155 | ₩106,289 | ₩105,047 | ₩105,114 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,501 | ₩106,248 | ₩104,567 | ₩105,795 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,154 | ₩106,155 | ₩103,846 | ₩105,327 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,196 | ₩107,383 | ₩104,313 | ₩105,154 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,035 | ₩106,903 | ₩105,528 | ₩106,729 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,103 | ₩107,517 | ₩105,354 | ₩106,128 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,061 | ₩106,756 | ₩103,913 | ₩106,489 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,102 | ₩106,489 | ₩103,846 | ₩104,967 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩107,677 | ₩107,677 | ₩102,471 | ₩107,169 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,008 | ₩109,158 | ₩104,834 | ₩108,918 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩107,597 | ₩108,584 | ₩105,968 | ₩106,035 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,334 | ₩111,694 | ₩106,809 | ₩106,969 | -3.92% | 21.8만 |
|---|