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 | ₩136,263 | ₩138,253 | ₩136,263 | ₩137,251 | +0.73% | 25.4만 |
| 2026.10.08 | ₩136,650 | ₩138,080 | ₩135,368 | ₩136,637 | -0.01% | 35.1만 |
| 2026.10.07 | ₩136,250 | ₩138,934 | ₩136,250 | ₩136,637 | +0.28% | 33.4만 |
| 2026.10.06 | ₩136,263 | ₩138,667 | ₩136,263 | ₩137,585 | +0.97% | 37.1만 |
| 2026.10.05 | ₩136,290 | ₩137,412 | ₩135,969 | ₩136,129 | -0.12% | 38.2만 |
| 2026.10.02 | ₩135,315 | ₩137,345 | ₩134,914 | ₩136,610 | +0.96% | 28.6만 |
| 2026.10.01 | ₩132,309 | ₩134,473 | ₩132,309 | ₩133,939 | +1.23% | 36.5만 |
| 2026.09.30 | ₩133,070 | ₩133,364 | ₩131,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,042 |
| -0.77% |
| 53.8만 |
| 2026.09.29 | ₩131,347 | ₩134,233 | ₩131,000 | ₩133,404 | +1.57% | 20.1만 |
|---|
| 2026.09.28 | ₩132,923 | ₩133,378 | ₩131,708 | ₩132,042 | -0.66% | 34.6만 |
|---|
| 2026.09.25 | ₩131,882 | ₩133,484 | ₩130,572 | ₩132,790 | +0.69% | 26.5만 |
|---|
| 2026.09.24 | ₩130,773 | ₩132,790 | ₩130,773 | ₩131,294 | +0.40% | 30.7만 |
|---|
| 2026.09.23 | ₩130,265 | ₩131,695 | ₩129,143 | ₩130,693 | +0.33% | 23.8만 |
|---|
| 2026.09.22 | ₩134,299 | ₩134,299 | ₩129,704 | ₩130,813 | -2.60% | 25.5만 |
|---|
| 2026.09.21 | ₩135,007 | ₩135,435 | ₩133,672 | ₩134,032 | -0.72% | 20.3만 |
|---|
| 2026.09.18 | ₩132,910 | ₩134,834 | ₩131,414 | ₩134,834 | +1.45% | 67.2만 |
|---|
| 2026.09.17 | ₩137,131 | ₩137,746 | ₩134,046 | ₩134,299 | -2.07% | 30.4만 |
|---|
| 2026.09.16 | ₩136,477 | ₩137,412 | ₩135,061 | ₩136,156 | -0.23% | 21.7만 |
|---|
| 2026.09.15 | ₩137,906 | ₩139,522 | ₩135,942 | ₩136,931 | -0.71% | 61.8만 |
|---|
| 2026.09.14 | ₩138,160 | ₩139,589 | ₩137,946 | ₩138,173 | +0.01% | 26.2만 |
|---|
| 2026.09.11 | ₩138,614 | ₩138,681 | ₩135,742 | ₩136,704 | -1.38% | 24.5만 |
|---|
| 2026.09.10 | ₩136,036 | ₩137,145 | ₩134,500 | ₩137,118 | +0.80% | 41.9만 |
|---|
| 2026.09.09 | ₩136,250 | ₩136,410 | ₩134,486 | ₩134,994 | -0.92% | 18.2만 |
|---|
| 2026.09.08 | ₩138,253 | ₩139,148 | ₩136,250 | ₩137,104 | -0.83% | 30.6만 |
|---|
| 2026.09.04 | ₩140,404 | ₩140,831 | ₩138,934 | ₩139,629 | -0.55% | 22.9만 |
|---|
| 2026.09.03 | ₩137,679 | ₩143,196 | ₩137,679 | ₩141,659 | +2.89% | 35.8만 |
|---|
| 2026.09.02 | ₩135,849 | ₩139,001 | ₩135,248 | ₩137,465 | +1.19% | 31.5만 |
|---|
| 2026.09.01 | ₩136,730 | ₩138,146 | ₩134,473 | ₩135,021 | -1.25% | 26.7만 |
|---|
| 2026.08.31 | ₩138,240 | ₩138,934 | ₩135,301 | ₩136,196 | -1.48% | 28.4만 |
|---|
| 2026.08.28 | ₩137,585 | ₩139,188 | ₩136,530 | ₩137,545 | -0.03% | 20.7만 |
|---|
| 2026.08.27 | ₩141,659 | ₩141,659 | ₩133,257 | ₩137,104 | -3.22% | 29.6만 |
|---|
| 2026.08.26 | ₩139,669 | ₩142,127 | ₩139,656 | ₩140,350 | +0.49% | 20.2만 |
|---|
| 2026.08.25 | ₩142,782 | ₩142,782 | ₩138,707 | ₩139,562 | -2.25% | 13.8만 |
|---|
| 2026.08.24 | ₩141,499 | ₩143,129 | ₩141,285 | ₩141,967 | +0.33% | 18.4만 |
|---|
| 2026.08.21 | ₩139,389 | ₩141,766 | ₩139,001 | ₩141,192 | +1.29% | 27.1만 |
|---|
| 2026.08.20 | ₩138,494 | ₩139,509 | ₩137,812 | ₩138,747 | +0.18% | 30.1만 |
|---|
| 2026.08.19 | ₩142,808 | ₩143,864 | ₩139,202 | ₩139,335 | -2.43% | 24.9만 |
|---|
| 2026.08.18 | ₩143,570 | ₩145,760 | ₩141,553 | ₩142,020 | -1.08% | 33.7만 |
|---|
| 2026.08.17 | ₩140,484 | ₩142,701 | ₩140,110 | ₩142,100 | +1.15% | 20.6만 |
|---|
| 2026.08.14 | ₩140,163 | ₩141,446 | ₩139,683 | ₩140,764 | +0.43% | 15만 |
|---|
| 2026.08.13 | ₩142,581 | ₩142,621 | ₩139,856 | ₩140,150 | -1.71% | 18.5만 |
|---|
| 2026.08.12 | ₩141,072 | ₩142,915 | ₩140,858 | ₩140,952 | -0.09% | 18.3만 |
|---|
| 2026.08.11 | ₩142,327 | ₩143,757 | ₩140,083 | ₩141,272 | -0.74% | 37.7만 |
|---|
| 2026.08.10 | ₩144,692 | ₩146,241 | ₩141,352 | ₩142,848 | -1.27% | 27.4만 |
|---|
| 2026.08.07 | ₩143,463 | ₩146,308 | ₩141,820 | ₩146,268 | +1.96% | 27.7만 |
|---|
| 2026.08.06 | ₩145,854 | ₩146,281 | ₩141,953 | ₩143,516 | -1.60% | 42.8만 |
|---|
| 2026.08.05 | ₩148,205 | ₩149,607 | ₩143,423 | ₩146,415 | -1.21% | 49.7만 |
|---|
| 2026.08.04 | ₩141,766 | ₩143,930 | ₩140,537 | ₩142,394 | +0.44% | 47.2만 |
|---|
| 2026.08.03 | ₩143,703 | ₩145,306 | ₩142,554 | ₩143,276 | -0.30% | 25.7만 |
|---|
| 2026.07.31 | ₩141,566 | ₩143,904 | ₩140,871 | ₩143,089 | +1.08% | 23.3만 |
|---|
| 2026.07.30 | ₩145,253 | ₩145,987 | ₩141,179 | ₩142,568 | -1.85% | 26.5만 |
|---|
| 2026.07.29 | ₩145,881 | ₩147,323 | ₩144,612 | ₩144,758 | -0.77% | 36.7만 |
|---|
| 2026.07.28 | ₩145,199 | ₩148,138 | ₩145,199 | ₩146,281 | +0.75% | 26만 |
|---|
| 2026.07.27 | ₩141,766 | ₩145,239 | ₩141,766 | ₩144,825 | +2.16% | 18.9만 |
|---|
| 2026.07.24 | ₩141,713 | ₩143,596 | ₩140,871 | ₩143,302 | +1.12% | 22.2만 |
|---|
| 2026.07.23 | ₩137,011 | ₩141,125 | ₩134,580 | ₩140,871 | +2.82% | 28.1만 |
|---|
| 2026.07.22 | ₩140,070 | ₩140,217 | ₩135,448 | ₩137,238 | -2.02% | 34.8만 |
|---|
| 2026.07.21 | ₩141,967 | ₩142,448 | ₩139,883 | ₩141,285 | -0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩142,421 | ₩143,797 | ₩141,887 | ₩141,993 | -0.30% | 19.6만 |
|---|
| 2026.07.17 | ₩143,757 | ₩146,602 | ₩141,205 | ₩141,927 | -1.27% | 28.7만 |
|---|
| 2026.07.16 | ₩140,057 | ₩144,411 | ₩140,057 | ₩143,583 | +2.52% | 25.7만 |
|---|
| 2026.07.15 | ₩140,270 | ₩142,167 | ₩136,517 | ₩140,604 | +0.24% | 42.6만 |
|---|
| 2026.07.14 | ₩146,896 | ₩148,686 | ₩143,944 | ₩143,970 | -1.99% | 25.7만 |
|---|
| 2026.07.13 | ₩147,083 | ₩149,554 | ₩145,787 | ₩147,417 | +0.23% | 17.8만 |
|---|
| 2026.07.10 | ₩146,602 | ₩150,262 | ₩145,640 | ₩145,947 | -0.45% | 19.6만 |
|---|
| 2026.07.09 | ₩147,657 | ₩148,899 | ₩145,827 | ₩146,655 | -0.68% | 32만 |
|---|
| 2026.07.08 | ₩148,739 | ₩149,875 | ₩147,069 | ₩147,096 | -1.10% | 36.2만 |
|---|
| 2026.07.07 | ₩149,661 | ₩151,023 | ₩147,924 | ₩148,058 | -1.07% | 34.2만 |
|---|
| 2026.07.06 | ₩149,607 | ₩149,981 | ₩147,043 | ₩148,432 | -0.79% | 29.9만 |
|---|
| 2026.07.02 | ₩145,613 | ₩148,886 | ₩144,652 | ₩147,577 | +1.35% | 30.7만 |
|---|
| 2026.07.01 | ₩143,610 | ₩146,014 | ₩142,087 | ₩144,986 | +0.96% | 36.1만 |
|---|
| 2026.06.30 | ₩143,383 | ₩144,999 | ₩142,421 | ₩142,421 | -0.67% | 23.6만 |
|---|
| 2026.06.29 | ₩142,301 | ₩144,398 | ₩141,566 | ₩143,196 | +0.63% | 32.6만 |
|---|
| 2026.06.26 | ₩140,658 | ₩143,650 | ₩138,761 | ₩143,556 | +2.06% | 88.8만 |
|---|
| 2026.06.25 | ₩142,755 | ₩144,010 | ₩138,801 | ₩139,081 | -2.57% | 20.5만 |
|---|
| 2026.06.24 | ₩142,942 | ₩144,197 | ₩141,713 | ₩142,915 | -0.02% | 28.6만 |
|---|
| 2026.06.23 | ₩138,814 | ₩142,955 | ₩138,013 | ₩142,234 | +2.46% | 35.6만 |
|---|
| 2026.06.22 | ₩137,238 | ₩140,257 | ₩137,024 | ₩137,786 | +0.40% | 35.4만 |
|---|
| 2026.06.18 | ₩136,049 | ₩137,492 | ₩132,736 | ₩137,145 | +0.81% | 74.5만 |
|---|
| 2026.06.17 | ₩135,996 | ₩138,667 | ₩134,660 | ₩135,448 | -0.40% | 24.6만 |
|---|
| 2026.06.16 | ₩136,250 | ₩137,732 | ₩135,608 | ₩137,064 | +0.60% | 22.6만 |
|---|
| 2026.06.15 | ₩134,032 | ₩136,370 | ₩133,605 | ₩134,954 | +0.69% | 16.8만 |
|---|
| 2026.06.12 | ₩132,202 | ₩135,502 | ₩131,548 | ₩134,820 | +1.98% | 17.9만 |
|---|
| 2026.06.11 | ₩135,755 | ₩136,103 | ₩131,214 | ₩132,429 | -2.45% | 20.4만 |
|---|
| 2026.06.10 | ₩136,610 | ₩137,879 | ₩135,194 | ₩135,421 | -0.87% | 21.8만 |
|---|
| 2026.06.09 | ₩136,396 | ₩137,545 | ₩134,286 | ₩135,061 | -0.98% | 19.5만 |
|---|
| 2026.06.08 | ₩135,274 | ₩137,038 | ₩133,257 | ₩134,967 | -0.23% | 30.5만 |
|---|
| 2026.06.05 | ₩131,454 | ₩135,835 | ₩131,307 | ₩135,542 | +3.11% | 25.6만 |
|---|
| 2026.06.04 | ₩130,439 | ₩132,883 | ₩129,691 | ₩130,305 | -0.10% | 26.9만 |
|---|
| 2026.06.03 | ₩130,773 | ₩131,735 | ₩129,170 | ₩129,223 | -1.18% | 22.1만 |
|---|
| 2026.06.02 | ₩131,160 | ₩134,005 | ₩130,746 | ₩131,494 | +0.25% | 48.3만 |
|---|
| 2026.06.01 | ₩131,067 | ₩131,855 | ₩128,636 | ₩131,735 | +0.51% | 37.2만 |
|---|
| 2026.05.29 | ₩128,475 | ₩131,414 | ₩127,193 | ₩130,947 | +1.92% | 40.8만 |
|---|
| 2026.05.28 | ₩131,922 | ₩133,364 | ₩127,687 | ₩128,943 | -2.26% | 25.3만 |
|---|
| 2026.05.27 | ₩135,234 | ₩136,944 | ₩132,656 | ₩132,696 | -1.88% | 17.6만 |
|---|
| 2026.05.26 | ₩134,807 | ₩136,356 | ₩134,406 | ₩135,662 | +0.63% | 14.6만 |
|---|
| 2026.05.22 | ₩136,704 | ₩136,757 | ₩134,780 | ₩134,954 | -1.28% | 17.8만 |
|---|
| 2026.05.21 | ₩136,998 | ₩136,998 | ₩134,620 | ₩136,704 | -0.21% | 18.4만 |
|---|
| 2026.05.20 | ₩136,156 | ₩138,734 | ₩135,021 | ₩137,492 | +0.98% | 28.9만 |
|---|
| 2026.05.19 | ₩133,244 | ₩136,076 | ₩133,044 | ₩135,488 | +1.68% | 18.3만 |
|---|
| 2026.05.18 | ₩133,070 | ₩138,694 | ₩133,070 | ₩134,420 | +1.01% | 38.1만 |
|---|
| 2026.05.15 | ₩132,202 | ₩133,204 | ₩130,519 | ₩131,040 | -0.88% | 18.8만 |
|---|
| 2026.05.14 | ₩133,912 | ₩135,021 | ₩131,668 | ₩131,748 | -1.62% | 15.9만 |
|---|
| 2026.05.13 | ₩135,916 | ₩136,477 | ₩132,242 | ₩133,004 | -2.14% | 24.4만 |
|---|
| 2026.05.12 | ₩132,990 | ₩136,744 | ₩129,945 | ₩135,876 | +2.17% | 31.3만 |
|---|
| 2026.05.11 | ₩133,698 | ₩134,847 | ₩131,387 | ₩132,309 | -1.04% | 24.7만 |
|---|
| 2026.05.08 | ₩132,055 | ₩134,326 | ₩130,479 | ₩133,137 | +0.82% | 28.1만 |
|---|
| 2026.05.07 | ₩127,848 | ₩131,080 | ₩126,351 | ₩130,920 | +2.40% | 29.6만 |
|---|
| 2026.05.06 | ₩131,975 | ₩134,500 | ₩122,892 | ₩128,262 | -2.81% | 39.1만 |
|---|
| 2026.05.05 | ₩127,607 | ₩131,401 | ₩127,153 | ₩130,172 | +2.01% | 26.9만 |
|---|
| 2026.05.04 | ₩127,701 | ₩129,424 | ₩125,403 | ₩127,554 | -0.12% | 21.4만 |
|---|
| 2026.05.01 | ₩130,733 | ₩131,574 | ₩128,048 | ₩128,596 | -1.63% | 15.6만 |
|---|
| 2026.04.30 | ₩126,766 | ₩130,693 | ₩126,218 | ₩129,985 | +2.54% | 17.4만 |
|---|
| 2026.04.29 | ₩130,559 | ₩131,147 | ₩127,420 | ₩127,767 | -2.14% | 20만 |
|---|
| 2026.04.28 | ₩131,374 | ₩132,777 | ₩130,078 | ₩131,214 | -0.12% | 27.9만 |
|---|
| 2026.04.27 | ₩128,395 | ₩131,708 | ₩127,834 | ₩131,107 | +2.11% | 17.9만 |
|---|
| 2026.04.24 | ₩130,239 | ₩131,067 | ₩128,355 | ₩128,863 | -1.06% | 15.1만 |
|---|
| 2026.04.23 | ₩129,223 | ₩131,975 | ₩128,515 | ₩130,426 | +0.93% | 29만 |
|---|
| 2026.04.22 | ₩127,367 | ₩128,569 | ₩125,497 | ₩128,542 | +0.92% | 18.6만 |
|---|
| 2026.04.21 | ₩127,554 | ₩128,729 | ₩126,098 | ₩127,500 | -0.04% | 15.3만 |
|---|
| 2026.04.20 | ₩128,035 | ₩129,811 | ₩126,245 | ₩126,766 | -0.99% | 15.6만 |
|---|
| 2026.04.17 | ₩126,351 | ₩128,889 | ₩126,124 | ₩128,596 | +1.78% | 29만 |
|---|
| 2026.04.16 | ₩124,481 | ₩126,258 | ₩124,374 | ₩126,218 | +1.39% | 35.2만 |
|---|
| 2026.04.15 | ₩124,254 | ₩125,844 | ₩123,426 | ₩124,949 | +0.56% | 14.5만 |
|---|
| 2026.04.14 | ₩124,334 | ₩125,817 | ₩124,054 | ₩124,655 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩122,865 | ₩125,403 | ₩122,865 | ₩125,283 | +1.97% | 18.8만 |
|---|
| 2026.04.10 | ₩125,563 | ₩125,897 | ₩122,251 | ₩123,172 | -1.90% | 16.7만 |
|---|
| 2026.04.09 | ₩123,573 | ₩127,019 | ₩123,573 | ₩125,697 | +1.72% | 19.1만 |
|---|
| 2026.04.08 | ₩121,289 | ₩124,561 | ₩121,289 | ₩124,201 | +2.40% | 24.2만 |
|---|
| 2026.04.07 | ₩119,258 | ₩121,222 | ₩117,322 | ₩120,474 | +1.02% | 23만 |
|---|
| 2026.04.06 | ₩117,135 | ₩119,031 | ₩114,917 | ₩119,005 | +1.60% | 9.8만 |
|---|
| 2026.04.02 | ₩115,652 | ₩118,457 | ₩114,877 | ₩117,829 | +1.88% | 18.1만 |
|---|
| 2026.04.01 | ₩118,884 | ₩119,753 | ₩115,812 | ₩115,906 | -2.51% | 27.3만 |
|---|
| 2026.03.31 | ₩118,444 | ₩119,312 | ₩115,852 | ₩117,749 | -0.59% | 13.8만 |
|---|
| 2026.03.30 | ₩116,012 | ₩117,656 | ₩115,305 | ₩117,322 | +1.13% | 17.9만 |
|---|
| 2026.03.27 | ₩117,883 | ₩117,989 | ₩114,009 | ₩114,904 | -2.53% | 24만 |
|---|
| 2026.03.26 | ₩118,070 | ₩119,258 | ₩117,094 | ₩118,043 | -0.02% | 18.1만 |
|---|
| 2026.03.25 | ₩119,526 | ₩120,714 | ₩117,375 | ₩118,096 | -1.20% | 17.8만 |
|---|
| 2026.03.24 | ₩116,213 | ₩119,285 | ₩115,652 | ₩118,350 | +1.84% | 17.6만 |
|---|
| 2026.03.23 | ₩118,390 | ₩118,764 | ₩115,866 | ₩116,934 | -1.23% | 24.7만 |
|---|
| 2026.03.20 | ₩117,535 | ₩117,535 | ₩115,158 | ₩115,986 | -1.32% | 73.4만 |
|---|
| 2026.03.19 | ₩117,201 | ₩119,379 | ₩116,533 | ₩117,495 | +0.25% | 22.2만 |
|---|
| 2026.03.18 | ₩119,419 | ₩121,369 | ₩117,308 | ₩117,348 | -1.73% | 22.9만 |
|---|
| 2026.03.17 | ₩122,344 | ₩123,039 | ₩119,552 | ₩119,726 | -2.14% | 20.8만 |
|---|
| 2026.03.16 | ₩120,234 | ₩121,489 | ₩119,405 | ₩120,808 | +0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩118,804 | ₩121,115 | ₩117,001 | ₩118,831 | +0.02% | 18.1만 |
|---|
| 2026.03.12 | ₩115,879 | ₩118,056 | ₩114,637 | ₩116,988 | +0.96% | 20.7만 |
|---|
| 2026.03.11 | ₩118,016 | ₩118,724 | ₩116,213 | ₩118,350 | +0.28% | 25.8만 |
|---|
| 2026.03.10 | ₩119,392 | ₩122,090 | ₩118,684 | ₩118,938 | -0.38% | 35.8만 |
|---|
| 2026.03.09 | ₩120,140 | ₩121,088 | ₩116,614 | ₩119,806 | -0.28% | 28.7만 |
|---|
| 2026.03.06 | ₩120,581 | ₩121,088 | ₩117,442 | ₩120,861 | +0.23% | 30.1만 |
|---|
| 2026.03.05 | ₩123,146 | ₩123,880 | ₩118,684 | ₩121,863 | -1.04% | 27.4만 |
|---|
| 2026.03.04 | ₩121,810 | ₩124,642 | ₩120,234 | ₩124,294 | +2.04% | 47만 |
|---|
| 2026.03.03 | ₩120,741 | ₩122,010 | ₩117,228 | ₩121,930 | +0.98% | 20.1만 |
|---|
| 2026.03.02 | ₩120,821 | ₩122,518 | ₩120,608 | ₩122,331 | +1.25% | 23.5만 |
|---|
| 2026.02.27 | ₩120,621 | ₩122,144 | ₩119,726 | ₩120,995 | +0.31% | 31.5만 |
|---|
| 2026.02.26 | ₩119,499 | ₩120,541 | ₩118,831 | ₩120,020 | +0.44% | 30.9만 |
|---|
| 2026.02.25 | ₩116,146 | ₩118,884 | ₩114,316 | ₩118,537 | +2.06% | 48만 |
|---|
| 2026.02.24 | ₩111,538 | ₩114,757 | ₩110,095 | ₩114,570 | +2.72% | 28.9만 |
|---|
| 2026.02.23 | ₩115,705 | ₩115,705 | ₩111,538 | ₩111,952 | -3.24% | 46.5만 |
|---|
| 2026.02.20 | ₩116,333 | ₩116,333 | ₩112,326 | ₩115,465 | -0.75% | 48.1만 |
|---|
| 2026.02.19 | ₩114,904 | ₩117,669 | ₩114,877 | ₩115,478 | +0.50% | 37.6만 |
|---|
| 2026.02.18 | ₩133,458 | ₩133,658 | ₩114,450 | ₩116,667 | -12.58% | 106.2만 |
|---|
| 2026.02.17 | ₩126,017 | ₩129,384 | ₩124,495 | ₩128,489 | +1.96% | 39.2만 |
|---|
| 2026.02.13 | ₩126,124 | ₩126,124 | ₩122,959 | ₩124,855 | -1.01% | 24만 |
|---|
| 2026.02.12 | ₩125,470 | ₩127,620 | ₩122,317 | ₩126,579 | +0.88% | 33.1만 |
|---|
| 2026.02.11 | ₩124,882 | ₩125,603 | ₩121,716 | ₩124,855 | -0.02% | 33.2만 |
|---|
| 2026.02.10 | ₩124,054 | ₩125,577 | ₩122,651 | ₩124,107 | +0.04% | 18.4만 |
|---|
| 2026.02.09 | ₩126,912 | ₩127,714 | ₩121,903 | ₩124,027 | -2.27% | 23만 |
|---|
| 2026.02.06 | ₩125,603 | ₩127,994 | ₩123,653 | ₩127,153 | +1.23% | 31.1만 |
|---|
| 2026.02.05 | ₩122,398 | ₩125,697 | ₩122,398 | ₩125,029 | +2.15% | 31.8만 |
|---|
| 2026.02.04 | ₩121,396 | ₩123,827 | ₩121,382 | ₩122,451 | +0.87% | 23만 |
|---|
| 2026.02.03 | ₩118,003 | ₩121,235 | ₩116,574 | ₩120,554 | +2.16% | 29.9만 |
|---|
| 2026.02.02 | ₩117,295 | ₩118,537 | ₩116,280 | ₩118,337 | +0.89% | 20만 |
|---|
| 2026.01.30 | ₩116,066 | ₩117,829 | ₩113,929 | ₩117,001 | +0.81% | 28.9만 |
|---|
| 2026.01.29 | ₩114,890 | ₩117,068 | ₩111,978 | ₩116,427 | +1.34% | 29만 |
|---|
| 2026.01.28 | ₩113,328 | ₩115,198 | ₩113,060 | ₩113,942 | +0.54% | 34만 |
|---|
| 2026.01.27 | ₩115,879 | ₩116,213 | ₩112,980 | ₩113,822 | -1.78% | 20.3만 |
|---|
| 2026.01.26 | ₩115,104 | ₩117,388 | ₩114,677 | ₩115,906 | +0.70% | 20만 |
|---|
| 2026.01.23 | ₩115,385 | ₩116,520 | ₩112,580 | ₩114,196 | -1.03% | 21.6만 |
|---|
| 2026.01.22 | ₩117,549 | ₩117,549 | ₩115,638 | ₩116,146 | -1.19% | 18.2만 |
|---|
| 2026.01.21 | ₩119,926 | ₩121,369 | ₩116,520 | ₩118,350 | -1.31% | 18.5만 |
|---|
| 2026.01.20 | ₩121,409 | ₩123,306 | ₩118,764 | ₩119,312 | -1.73% | 22.7만 |
|---|
| 2026.01.16 | ₩122,037 | ₩122,638 | ₩120,915 | ₩121,676 | -0.30% | 27.9만 |
|---|
| 2026.01.15 | ₩120,340 | ₩122,211 | ₩119,539 | ₩122,077 | +1.44% | 15.5만 |
|---|
| 2026.01.14 | ₩119,192 | ₩120,474 | ₩118,818 | ₩120,153 | +0.81% | 14.4만 |
|---|
| 2026.01.13 | ₩120,888 | ₩120,901 | ₩117,963 | ₩118,844 | -1.69% | 18.9만 |
|---|
| 2026.01.12 | ₩119,165 | ₩121,022 | ₩118,056 | ₩120,701 | +1.29% | 13.7만 |
|---|
| 2026.01.09 | ₩121,008 | ₩121,222 | ₩119,539 | ₩119,806 | -0.99% | 13.7만 |
|---|
| 2026.01.08 | ₩119,472 | ₩121,957 | ₩119,472 | ₩121,356 | +1.58% | 17.3만 |
|---|
| 2026.01.07 | ₩117,776 | ₩119,993 | ₩116,199 | ₩119,352 | +1.34% | 22.8만 |
|---|
| 2026.01.06 | ₩120,220 | ₩121,556 | ₩115,438 | ₩117,869 | -1.96% | 27만 |
|---|
| 2026.01.05 | ₩121,583 | ₩122,745 | ₩120,220 | ₩120,915 | -0.55% | 18.8만 |
|---|
| 2026.01.02 | ₩125,456 | ₩126,298 | ₩122,371 | ₩122,585 | -2.29% | 19.2만 |
|---|
| 2025.12.31 | ₩125,510 | ₩127,514 | ₩124,855 | ₩125,643 | +0.11% | 26만 |
|---|
| 2025.12.30 | ₩125,590 | ₩126,124 | ₩124,976 | ₩125,710 | +0.10% | 12.8만 |
|---|
| 2025.12.29 | ₩125,790 | ₩127,246 | ₩124,548 | ₩125,657 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩126,712 | ₩127,447 | ₩124,708 | ₩125,497 | -0.96% | 15.7만 |
|---|
| 2025.12.24 | ₩126,378 | ₩127,620 | ₩125,096 | ₩126,445 | +0.05% | 9.9만 |
|---|
| 2025.12.23 | ₩127,073 | ₩128,903 | ₩126,178 | ₩126,806 | -0.21% | 17.7만 |
|---|
| 2025.12.22 | ₩125,069 | ₩128,328 | ₩124,428 | ₩127,273 | +1.76% | 20.7만 |
|---|
| 2025.12.19 | ₩124,241 | ₩125,470 | ₩122,638 | ₩125,056 | +0.66% | 60.4만 |
|---|
| 2025.12.18 | ₩123,894 | ₩124,909 | ₩122,905 | ₩124,388 | +0.40% | 19.8만 |
|---|
| 2025.12.17 | ₩123,480 | ₩125,216 | ₩121,810 | ₩124,949 | +1.19% | 24.3만 |
|---|
| 2025.12.16 | ₩124,936 | ₩125,537 | ₩122,464 | ₩124,187 | -0.60% | 20.6만 |
|---|
| 2025.12.15 | ₩125,483 | ₩125,817 | ₩123,520 | ₩124,642 | -0.67% | 25.5만 |
|---|
| 2025.12.12 | ₩124,067 | ₩125,670 | ₩121,836 | ₩124,909 | +0.68% | 23.2만 |
|---|
| 2025.12.11 | ₩121,489 | ₩123,105 | ₩120,741 | ₩121,756 | +0.22% | 25.9만 |
|---|
| 2025.12.10 | ₩119,699 | ₩121,556 | ₩119,699 | ₩120,648 | +0.79% | 30.3만 |
|---|
| 2025.12.09 | ₩119,632 | ₩121,556 | ₩119,632 | ₩120,180 | +0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩120,234 | ₩120,447 | ₩118,003 | ₩119,245 | -0.82% | 13.7만 |
|---|
| 2025.12.05 | ₩120,234 | ₩120,621 | ₩118,724 | ₩120,153 | -0.07% | 19.4만 |
|---|
| 2025.12.04 | ₩120,875 | ₩121,449 | ₩120,100 | ₩120,367 | -0.42% | 11.9만 |
|---|
| 2025.12.03 | ₩122,184 | ₩123,573 | ₩119,178 | ₩120,901 | -1.05% | 17.9만 |
|---|
| 2025.12.02 | ₩123,466 | ₩125,243 | ₩121,235 | ₩122,251 | -0.98% | 12.9만 |
|---|
| 2025.12.01 | ₩123,693 | ₩125,323 | ₩123,306 | ₩123,680 | -0.01% | 12.7만 |
|---|
| 2025.11.28 | ₩124,241 | ₩125,016 | ₩123,854 | ₩124,388 | +0.12% | 7.5만 |
|---|
| 2025.11.26 | ₩124,441 | ₩126,645 | ₩124,308 | ₩124,708 | +0.21% | 25.8만 |
|---|
| 2025.11.25 | ₩124,815 | ₩126,899 | ₩124,134 | ₩124,321 | -0.40% | 19.5만 |
|---|
| 2025.11.24 | ₩122,625 | ₩124,962 | ₩122,157 | ₩124,201 | +1.29% | 25.8만 |
|---|
| 2025.11.21 | ₩119,125 | ₩122,718 | ₩116,373 | ₩122,291 | +2.66% | 22.7만 |
|---|
| 2025.11.20 | ₩118,711 | ₩120,193 | ₩117,522 | ₩118,470 | -0.20% | 13.1만 |
|---|
| 2025.11.19 | ₩118,604 | ₩119,419 | ₩116,614 | ₩117,348 | -1.06% | 15.9만 |
|---|
| 2025.11.18 | ₩119,192 | ₩120,113 | ₩117,549 | ₩118,965 | -0.19% | 16.8만 |
|---|
| 2025.11.17 | ₩118,337 | ₩119,592 | ₩117,843 | ₩118,203 | -0.11% | 21.3만 |
|---|
| 2025.11.14 | ₩116,934 | ₩118,123 | ₩115,411 | ₩117,669 | +0.63% | 21.4만 |
|---|
| 2025.11.13 | ₩116,574 | ₩118,190 | ₩115,772 | ₩116,680 | +0.09% | 16.4만 |
|---|
| 2025.11.12 | ₩116,894 | ₩118,270 | ₩116,146 | ₩116,587 | -0.26% | 19만 |
|---|
| 2025.11.11 | ₩114,971 | ₩116,988 | ₩114,650 | ₩116,159 | +1.03% | 32.6만 |
|---|
| 2025.11.10 | ₩112,620 | ₩116,026 | ₩112,085 | ₩114,877 | +2.00% | 22.3만 |
|---|
| 2025.11.07 | ₩110,576 | ₩113,568 | ₩109,294 | ₩111,658 | +0.98% | 25.1만 |
|---|
| 2025.11.06 | ₩109,868 | ₩110,202 | ₩107,691 | ₩109,534 | -0.30% | 20.4만 |
|---|
| 2025.11.05 | ₩107,423 | ₩112,206 | ₩107,423 | ₩109,200 | +1.65% | 46.5만 |
|---|
| 2025.11.04 | ₩102,307 | ₩106,956 | ₩101,519 | ₩106,555 | +4.15% | 34.6만 |
|---|
| 2025.11.03 | ₩102,521 | ₩102,855 | ₩99,235 | ₩101,827 | -0.68% | 28.4만 |
|---|
| 2025.10.31 | ₩102,721 | ₩103,683 | ₩102,201 | ₩103,256 | +0.52% | 21.1만 |
|---|
| 2025.10.30 | ₩104,471 | ₩104,471 | ₩101,773 | ₩103,563 | -0.87% | 22.6만 |
|---|
| 2025.10.29 | ₩101,827 | ₩104,284 | ₩101,292 | ₩102,882 | +1.04% | 26.5만 |
|---|
| 2025.10.28 | ₩104,418 | ₩104,779 | ₩102,000 | ₩102,601 | -1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩106,235 | ₩106,368 | ₩105,126 | ₩105,193 | -0.98% | 11.2만 |
|---|
| 2025.10.24 | ₩105,580 | ₩106,328 | ₩104,645 | ₩105,874 | +0.28% | 11.1만 |
|---|
| 2025.10.23 | ₩105,233 | ₩106,235 | ₩103,924 | ₩105,406 | +0.17% | 16만 |
|---|
| 2025.10.22 | ₩107,276 | ₩107,463 | ₩104,391 | ₩105,233 | -1.91% | 15.2만 |
|---|
| 2025.10.21 | ₩106,114 | ₩106,983 | ₩105,607 | ₩106,809 | +0.65% | 14.1만 |
|---|
| 2025.10.20 | ₩107,183 | ₩107,597 | ₩105,433 | ₩106,208 | -0.91% | 13.6만 |
|---|
| 2025.10.17 | ₩105,139 | ₩106,836 | ₩103,990 | ₩106,569 | +1.36% | 17.6만 |
|---|
| 2025.10.16 | ₩106,181 | ₩106,569 | ₩103,924 | ₩105,046 | -1.07% | 22.7만 |
|---|
| 2025.10.15 | ₩107,757 | ₩107,757 | ₩102,548 | ₩107,250 | -0.47% | 39.3만 |
|---|
| 2025.10.14 | ₩106,088 | ₩109,240 | ₩104,912 | ₩109,000 | +2.74% | 24.8만 |
|---|
| 2025.10.13 | ₩107,677 | ₩108,666 | ₩106,048 | ₩106,114 | -1.45% | 18.8만 |
|---|
| 2025.10.10 | ₩111,417 | ₩111,778 | ₩106,889 | ₩107,049 | -3.92% | 21.8만 |
|---|