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 | ₩136,849 | ₩138,848 | ₩136,849 | ₩137,842 | +0.73% | 25.4만 |
| 2026.10.08 | ₩137,239 | ₩138,674 | ₩135,951 | ₩137,225 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,836 | ₩139,533 | ₩136,836 | ₩137,225 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,849 | ₩139,264 | ₩136,849 | ₩138,178 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,876 | ₩138,003 | ₩136,554 | ₩136,715 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,897 | ₩137,936 | ₩135,495 | ₩137,198 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,879 | ₩135,052 | ₩132,879 | ₩134,515 | +1.23% | 36.5만 |
| 2026.09.30 | ₩133,643 | ₩133,938 | ₩131,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,610 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,913 | ₩134,810 | ₩131,564 | ₩133,979 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩133,496 | ₩133,952 | ₩132,275 | ₩132,610 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩132,449 | ₩134,059 | ₩131,135 | ₩133,362 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩131,336 | ₩133,362 | ₩131,336 | ₩131,859 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,826 | ₩132,261 | ₩129,699 | ₩131,255 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,877 | ₩134,877 | ₩130,263 | ₩131,376 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩135,588 | ₩136,018 | ₩134,247 | ₩134,609 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩133,482 | ₩135,414 | ₩131,980 | ₩135,414 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,721 | ₩138,339 | ₩134,623 | ₩134,877 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩137,064 | ₩138,003 | ₩135,642 | ₩136,742 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩138,500 | ₩140,123 | ₩136,528 | ₩137,520 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,754 | ₩140,190 | ₩138,540 | ₩138,768 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩139,211 | ₩139,278 | ₩136,326 | ₩137,292 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩136,621 | ₩137,735 | ₩135,079 | ₩137,708 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,836 | ₩136,997 | ₩135,065 | ₩135,575 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,848 | ₩139,747 | ₩136,836 | ₩137,695 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩141,008 | ₩141,438 | ₩139,533 | ₩140,230 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩138,271 | ₩143,812 | ₩138,271 | ₩142,269 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩136,434 | ₩139,600 | ₩135,830 | ₩138,057 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩137,319 | ₩138,741 | ₩135,052 | ₩135,602 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,835 | ₩139,533 | ₩135,884 | ₩136,782 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩138,178 | ₩139,787 | ₩137,118 | ₩138,137 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩142,269 | ₩142,269 | ₩133,831 | ₩137,695 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩140,270 | ₩142,739 | ₩140,257 | ₩140,955 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩143,396 | ₩143,396 | ₩139,304 | ₩140,163 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩142,108 | ₩143,745 | ₩141,894 | ₩142,578 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,989 | ₩142,377 | ₩139,600 | ₩141,800 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩139,090 | ₩140,109 | ₩138,406 | ₩139,345 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩143,423 | ₩144,483 | ₩139,801 | ₩139,935 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩144,188 | ₩146,388 | ₩142,162 | ₩142,631 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩141,089 | ₩143,316 | ₩140,713 | ₩142,712 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,767 | ₩142,055 | ₩140,284 | ₩141,370 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩143,195 | ₩143,235 | ₩140,458 | ₩140,753 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩141,679 | ₩143,530 | ₩141,464 | ₩141,558 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,940 | ₩144,375 | ₩140,686 | ₩141,880 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩145,315 | ₩146,871 | ₩141,961 | ₩143,463 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩144,080 | ₩146,938 | ₩142,430 | ₩146,898 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩146,482 | ₩146,911 | ₩142,564 | ₩144,134 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,843 | ₩150,251 | ₩144,040 | ₩147,045 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩142,377 | ₩144,550 | ₩141,142 | ₩143,007 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩144,322 | ₩145,932 | ₩143,168 | ₩143,893 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩142,175 | ₩144,523 | ₩141,478 | ₩143,705 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,878 | ₩146,616 | ₩141,786 | ₩143,182 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩146,508 | ₩147,957 | ₩145,234 | ₩145,382 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,824 | ₩148,776 | ₩145,824 | ₩146,911 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩142,377 | ₩145,865 | ₩142,377 | ₩145,449 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩142,323 | ₩144,214 | ₩141,478 | ₩143,919 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩137,601 | ₩141,733 | ₩135,159 | ₩141,478 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩140,673 | ₩140,820 | ₩136,031 | ₩137,829 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩142,578 | ₩143,061 | ₩140,485 | ₩141,894 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩143,034 | ₩144,416 | ₩142,497 | ₩142,605 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩144,375 | ₩147,233 | ₩141,813 | ₩142,538 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩140,659 | ₩145,033 | ₩140,659 | ₩144,201 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,874 | ₩142,779 | ₩137,104 | ₩141,209 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩147,528 | ₩149,326 | ₩144,563 | ₩144,590 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩147,716 | ₩150,198 | ₩146,415 | ₩148,051 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩147,233 | ₩150,909 | ₩146,267 | ₩146,576 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩148,293 | ₩149,540 | ₩146,455 | ₩147,287 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩149,379 | ₩150,520 | ₩147,702 | ₩147,729 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩150,305 | ₩151,673 | ₩148,561 | ₩148,695 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩150,251 | ₩150,627 | ₩147,676 | ₩149,071 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩146,240 | ₩149,527 | ₩145,274 | ₩148,212 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩144,228 | ₩146,643 | ₩142,699 | ₩145,610 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩144,000 | ₩145,623 | ₩143,034 | ₩143,034 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,913 | ₩145,019 | ₩142,175 | ₩143,812 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩141,263 | ₩144,268 | ₩139,358 | ₩144,174 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩143,369 | ₩144,630 | ₩139,398 | ₩139,680 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩143,557 | ₩144,818 | ₩142,323 | ₩143,530 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩139,412 | ₩143,571 | ₩138,607 | ₩142,846 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,829 | ₩140,861 | ₩137,614 | ₩138,379 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩136,635 | ₩138,084 | ₩133,308 | ₩137,735 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩136,581 | ₩139,264 | ₩135,240 | ₩136,031 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,836 | ₩138,325 | ₩136,192 | ₩137,654 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩134,609 | ₩136,957 | ₩134,180 | ₩135,535 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,771 | ₩136,085 | ₩132,114 | ₩135,401 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩136,340 | ₩136,688 | ₩131,778 | ₩132,999 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩137,198 | ₩138,473 | ₩135,776 | ₩136,004 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,984 | ₩138,137 | ₩134,864 | ₩135,642 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,857 | ₩137,628 | ₩133,831 | ₩135,548 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩132,020 | ₩136,420 | ₩131,872 | ₩136,125 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩131,000 | ₩133,455 | ₩130,249 | ₩130,866 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩131,336 | ₩132,302 | ₩129,726 | ₩129,780 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,725 | ₩134,582 | ₩131,309 | ₩132,060 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩131,631 | ₩132,422 | ₩129,189 | ₩132,302 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩129,028 | ₩131,980 | ₩127,740 | ₩131,510 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩132,490 | ₩133,938 | ₩128,237 | ₩129,498 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,816 | ₩137,534 | ₩133,227 | ₩133,268 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩135,387 | ₩136,943 | ₩134,985 | ₩136,246 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩137,292 | ₩137,346 | ₩135,360 | ₩135,535 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩137,587 | ₩137,587 | ₩135,199 | ₩137,292 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,742 | ₩139,331 | ₩135,602 | ₩138,084 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,818 | ₩136,662 | ₩133,616 | ₩136,071 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩133,643 | ₩139,291 | ₩133,643 | ₩134,998 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,771 | ₩133,777 | ₩131,081 | ₩131,604 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩134,488 | ₩135,602 | ₩132,235 | ₩132,315 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩136,501 | ₩137,064 | ₩132,811 | ₩133,576 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩133,563 | ₩137,332 | ₩130,504 | ₩136,460 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩134,274 | ₩135,427 | ₩131,953 | ₩132,879 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩132,624 | ₩134,904 | ₩131,041 | ₩133,710 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩128,398 | ₩131,644 | ₩126,895 | ₩131,483 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩132,543 | ₩135,079 | ₩123,421 | ₩128,814 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩128,156 | ₩131,966 | ₩127,700 | ₩130,732 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩128,250 | ₩129,981 | ₩125,943 | ₩128,103 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩131,296 | ₩132,141 | ₩128,599 | ₩129,149 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩127,311 | ₩131,255 | ₩126,761 | ₩130,544 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩131,121 | ₩131,711 | ₩127,969 | ₩128,317 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,939 | ₩133,348 | ₩130,638 | ₩131,778 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,948 | ₩132,275 | ₩128,384 | ₩131,671 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,799 | ₩131,631 | ₩128,908 | ₩129,417 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,780 | ₩132,543 | ₩129,069 | ₩130,987 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,915 | ₩129,122 | ₩126,037 | ₩129,095 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩128,103 | ₩129,283 | ₩126,640 | ₩128,049 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩128,586 | ₩130,370 | ₩126,788 | ₩127,311 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,895 | ₩129,444 | ₩126,667 | ₩129,149 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩125,017 | ₩126,801 | ₩124,910 | ₩126,761 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,789 | ₩126,386 | ₩123,957 | ₩125,487 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,870 | ₩126,359 | ₩124,588 | ₩125,192 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩123,394 | ₩125,943 | ₩123,394 | ₩125,822 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩126,104 | ₩126,439 | ₩122,777 | ₩123,702 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩124,105 | ₩127,566 | ₩124,105 | ₩126,238 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,811 | ₩125,098 | ₩121,811 | ₩124,735 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,772 | ₩121,744 | ₩117,827 | ₩120,993 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,639 | ₩119,544 | ₩115,412 | ₩119,517 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩116,150 | ₩118,967 | ₩115,372 | ₩118,336 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩119,396 | ₩120,268 | ₩116,311 | ₩116,405 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,953 | ₩119,825 | ₩116,351 | ₩118,256 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩116,512 | ₩118,162 | ₩115,801 | ₩117,827 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩118,390 | ₩118,497 | ₩114,500 | ₩115,398 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩118,578 | ₩119,772 | ₩117,599 | ₩118,551 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩120,040 | ₩121,234 | ₩117,880 | ₩118,605 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,713 | ₩119,799 | ₩116,150 | ₩118,860 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,900 | ₩119,275 | ₩116,364 | ₩117,438 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩118,041 | ₩118,041 | ₩115,653 | ₩116,485 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,706 | ₩119,893 | ₩117,035 | ₩118,001 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,933 | ₩121,891 | ₩117,813 | ₩117,853 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,871 | ₩123,568 | ₩120,067 | ₩120,241 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,751 | ₩122,012 | ₩119,919 | ₩121,328 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩119,316 | ₩121,637 | ₩117,505 | ₩119,343 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩116,378 | ₩118,564 | ₩115,130 | ₩117,491 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩118,524 | ₩119,235 | ₩116,713 | ₩118,860 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,906 | ₩122,616 | ₩119,195 | ₩119,450 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,657 | ₩121,610 | ₩117,116 | ₩120,322 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩121,100 | ₩121,610 | ₩117,947 | ₩121,382 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,676 | ₩124,413 | ₩119,195 | ₩122,388 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩122,334 | ₩125,178 | ₩120,751 | ₩124,829 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩121,261 | ₩122,535 | ₩117,733 | ₩122,455 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩121,341 | ₩123,045 | ₩121,127 | ₩122,857 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩121,140 | ₩122,670 | ₩120,241 | ₩121,516 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩120,013 | ₩121,060 | ₩119,343 | ₩120,536 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,646 | ₩119,396 | ₩114,808 | ₩119,047 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩112,018 | ₩115,251 | ₩110,569 | ₩115,063 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩116,203 | ₩116,203 | ₩112,018 | ₩112,434 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,834 | ₩116,834 | ₩112,809 | ₩115,962 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩115,398 | ₩118,175 | ₩115,372 | ₩115,975 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩134,032 | ₩134,233 | ₩114,942 | ₩117,169 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩126,560 | ₩129,941 | ₩125,031 | ₩129,042 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,667 | ₩126,667 | ₩123,488 | ₩125,393 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩126,010 | ₩128,170 | ₩122,844 | ₩127,123 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩125,420 | ₩126,144 | ₩122,240 | ₩125,393 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩124,588 | ₩126,117 | ₩123,179 | ₩124,642 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩127,459 | ₩128,264 | ₩122,428 | ₩124,561 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩126,144 | ₩128,545 | ₩124,185 | ₩127,700 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,924 | ₩126,238 | ₩122,924 | ₩125,567 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,918 | ₩124,360 | ₩121,905 | ₩122,978 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩118,511 | ₩121,757 | ₩117,075 | ₩121,073 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,800 | ₩119,047 | ₩116,780 | ₩118,846 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩116,566 | ₩118,336 | ₩114,419 | ₩117,505 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩115,385 | ₩117,572 | ₩112,460 | ₩116,928 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,815 | ₩115,694 | ₩113,547 | ₩114,433 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩116,378 | ₩116,713 | ₩113,467 | ₩114,312 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,600 | ₩117,894 | ₩115,170 | ₩116,405 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,881 | ₩117,022 | ₩113,064 | ₩114,687 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩118,055 | ₩118,055 | ₩116,136 | ₩116,646 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩120,443 | ₩121,891 | ₩117,022 | ₩118,860 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,932 | ₩123,837 | ₩119,275 | ₩119,825 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩122,562 | ₩123,166 | ₩121,435 | ₩122,200 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,858 | ₩122,737 | ₩120,054 | ₩122,602 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,705 | ₩120,993 | ₩119,329 | ₩120,671 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩121,408 | ₩121,422 | ₩118,471 | ₩119,356 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,678 | ₩121,543 | ₩118,564 | ₩121,221 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩121,529 | ₩121,744 | ₩120,054 | ₩120,322 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,986 | ₩122,482 | ₩119,986 | ₩121,878 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩118,283 | ₩120,510 | ₩116,700 | ₩119,866 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,738 | ₩122,079 | ₩115,935 | ₩118,377 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩122,106 | ₩123,273 | ₩120,738 | ₩121,435 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,996 | ₩126,842 | ₩122,898 | ₩123,112 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩126,050 | ₩128,062 | ₩125,393 | ₩126,184 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩126,131 | ₩126,667 | ₩125,514 | ₩126,251 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩126,332 | ₩127,794 | ₩125,084 | ₩126,198 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩127,258 | ₩127,995 | ₩125,245 | ₩126,037 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,922 | ₩128,170 | ₩125,634 | ₩126,989 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩127,620 | ₩129,458 | ₩126,721 | ₩127,351 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩125,607 | ₩128,881 | ₩124,964 | ₩127,821 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,776 | ₩126,010 | ₩123,166 | ₩125,594 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩124,427 | ₩125,446 | ₩123,434 | ₩124,923 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩124,011 | ₩125,755 | ₩122,334 | ₩125,487 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩125,473 | ₩126,077 | ₩122,991 | ₩124,722 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩126,023 | ₩126,359 | ₩124,051 | ₩125,178 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩124,601 | ₩126,211 | ₩122,361 | ₩125,446 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩122,012 | ₩123,635 | ₩121,261 | ₩122,280 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩120,215 | ₩122,079 | ₩120,215 | ₩121,167 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩120,147 | ₩122,079 | ₩120,147 | ₩120,697 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,751 | ₩120,966 | ₩118,511 | ₩119,758 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,751 | ₩121,140 | ₩119,235 | ₩120,671 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩121,395 | ₩121,972 | ₩120,617 | ₩120,885 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,710 | ₩124,105 | ₩119,691 | ₩121,422 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,998 | ₩125,782 | ₩121,757 | ₩122,777 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩124,226 | ₩125,862 | ₩123,837 | ₩124,212 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,776 | ₩125,554 | ₩124,387 | ₩124,923 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,977 | ₩127,190 | ₩124,843 | ₩125,245 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩125,353 | ₩127,445 | ₩124,668 | ₩124,856 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩123,152 | ₩125,500 | ₩122,683 | ₩124,735 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,638 | ₩123,246 | ₩116,874 | ₩122,817 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩119,222 | ₩120,711 | ₩118,028 | ₩118,980 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩119,114 | ₩119,933 | ₩117,116 | ₩117,853 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,705 | ₩120,630 | ₩118,055 | ₩119,477 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,846 | ₩120,107 | ₩118,350 | ₩118,712 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩117,438 | ₩118,631 | ₩115,908 | ₩118,175 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩117,075 | ₩118,699 | ₩116,270 | ₩117,183 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩117,397 | ₩118,779 | ₩116,646 | ₩117,089 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩115,465 | ₩117,491 | ₩115,144 | ₩116,659 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩113,104 | ₩116,525 | ₩112,568 | ₩115,372 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩111,052 | ₩114,057 | ₩109,764 | ₩112,138 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩110,341 | ₩110,676 | ₩108,154 | ₩110,005 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,886 | ₩112,689 | ₩107,886 | ₩109,670 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,748 | ₩107,416 | ₩101,956 | ₩107,014 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,962 | ₩103,298 | ₩99,662 | ₩102,265 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩103,164 | ₩104,130 | ₩102,640 | ₩103,700 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,921 | ₩104,921 | ₩102,211 | ₩104,009 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩102,265 | ₩104,733 | ₩101,728 | ₩103,325 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,867 | ₩105,230 | ₩102,439 | ₩103,043 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,692 | ₩106,826 | ₩105,578 | ₩105,645 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩106,035 | ₩106,786 | ₩105,095 | ₩106,330 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,686 | ₩106,692 | ₩104,371 | ₩105,860 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,738 | ₩107,926 | ₩104,841 | ₩105,686 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,571 | ₩107,443 | ₩106,061 | ₩107,269 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,644 | ₩108,060 | ₩105,887 | ₩106,665 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,592 | ₩107,296 | ₩104,438 | ₩107,027 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,638 | ₩107,027 | ₩104,371 | ₩105,498 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩108,221 | ₩108,221 | ₩102,989 | ₩107,711 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,544 | ₩109,710 | ₩105,364 | ₩109,469 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩108,141 | ₩109,133 | ₩106,504 | ₩106,571 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,897 | ₩112,259 | ₩107,349 | ₩107,510 | -3.92% | 21.8만 |
|---|