시장 데이터를 불러오는 중
전체 종목
Marsh Common Stock 과거 주가
Marsh Common Stock · MRSH · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marsh Common Stock · MRSH · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235,361 | ₩238,242 | ₩235,053 | ₩235,522 | +0.07% | 196.7만 |
| 2026.10.08 | ₩233,539 | ₩236,996 | ₩231,542 | ₩236,741 | +1.37% | 395만 |
| 2026.10.07 | ₩230,952 | ₩233,096 | ₩223,087 | ₩232,708 | +0.76% | 273.2만 |
| 2026.10.06 | ₩227,482 | ₩231,006 | ₩227,160 | ₩230,135 | +1.17% | 196.9만 |
| 2026.10.05 | ₩227,294 | ₩229,559 | ₩225,539 | ₩228,380 | +0.48% | 211.4만 |
| 2026.10.02 | ₩229,586 | ₩231,060 | ₩226,839 | ₩227,884 | -0.74% | 292.8만 |
| 2026.10.01 | ₩227,763 | ₩230,845 | ₩227,763 | ₩230,282 | +1.11% | 224.7만 |
| 2026.09.30 | ₩227,817 | ₩230,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,782 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩224,105 | ₩229,237 | ₩224,105 | ₩228,366 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩229,371 | ₩230,041 | ₩225,780 | ₩226,504 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩227,736 | ₩232,815 | ₩227,361 | ₩229,304 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,889 | ₩230,269 | ₩226,356 | ₩227,710 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩227,066 | ₩229,840 | ₩227,066 | ₩228,313 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩231,622 | ₩231,703 | ₩225,030 | ₩227,817 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩234,718 | ₩235,562 | ₩231,448 | ₩231,448 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩232,842 | ₩236,165 | ₩231,328 | ₩234,517 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩236,045 | ₩236,085 | ₩232,172 | ₩233,941 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩239,636 | ₩240,668 | ₩235,509 | ₩236,862 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩240,909 | ₩243,080 | ₩238,899 | ₩240,882 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩240,802 | ₩243,147 | ₩239,435 | ₩241,780 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩239,287 | ₩239,877 | ₩235,200 | ₩237,063 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩237,746 | ₩239,194 | ₩236,380 | ₩237,572 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩241,056 | ₩241,914 | ₩236,621 | ₩236,969 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩245,585 | ₩247,528 | ₩241,740 | ₩241,900 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,967 | ₩251,508 | ₩248,440 | ₩248,895 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩252,929 | ₩256,239 | ₩251,374 | ₩252,540 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩252,607 | ₩253,719 | ₩250,195 | ₩251,709 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩255,796 | ₩257,002 | ₩250,021 | ₩251,361 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩257,270 | ₩258,168 | ₩253,920 | ₩254,336 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩255,234 | ₩260,795 | ₩255,234 | ₩258,141 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩255,421 | ₩257,860 | ₩252,942 | ₩254,604 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩259,870 | ₩262,041 | ₩258,731 | ₩258,972 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩259,709 | ₩261,934 | ₩258,999 | ₩259,160 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩259,575 | ₩262,202 | ₩258,249 | ₩260,862 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩255,877 | ₩259,602 | ₩253,907 | ₩257,297 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩252,540 | ₩257,029 | ₩251,361 | ₩254,885 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩250,584 | ₩256,801 | ₩249,619 | ₩253,532 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩250,276 | ₩252,567 | ₩248,400 | ₩249,740 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩249,807 | ₩250,879 | ₩246,738 | ₩246,845 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩252,835 | ₩254,416 | ₩250,624 | ₩251,683 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩254,456 | ₩256,306 | ₩250,624 | ₩252,848 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩252,513 | ₩255,756 | ₩251,937 | ₩253,076 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩253,492 | ₩257,793 | ₩253,492 | ₩256,279 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩255,783 | ₩256,989 | ₩253,706 | ₩255,662 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩256,185 | ₩259,267 | ₩254,992 | ₩256,815 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩258,369 | ₩259,133 | ₩255,033 | ₩259,012 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩257,954 | ₩258,463 | ₩254,845 | ₩256,574 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩253,465 | ₩257,605 | ₩253,036 | ₩256,547 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩256,024 | ₩260,098 | ₩255,796 | ₩258,409 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩252,848 | ₩256,078 | ₩251,830 | ₩254,188 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩259,910 | ₩262,014 | ₩252,018 | ₩256,627 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩256,788 | ₩265,981 | ₩254,617 | ₩264,775 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩250,436 | ₩257,793 | ₩249,860 | ₩257,538 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩242,919 | ₩247,971 | ₩242,879 | ₩245,639 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩236,460 | ₩242,369 | ₩235,803 | ₩242,195 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,937 | ₩236,741 | ₩233,954 | ₩236,380 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩241,204 | ₩242,195 | ₩235,053 | ₩235,830 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩250,115 | ₩253,371 | ₩242,785 | ₩243,334 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩241,874 | ₩244,299 | ₩240,346 | ₩244,018 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩245,746 | ₩249,244 | ₩242,745 | ₩244,125 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩238,242 | ₩244,460 | ₩238,242 | ₩244,085 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩236,715 | ₩239,220 | ₩234,624 | ₩236,138 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩239,569 | ₩242,276 | ₩238,550 | ₩238,591 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩241,646 | ₩244,366 | ₩241,123 | ₩243,254 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩241,204 | ₩242,436 | ₩238,269 | ₩238,939 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩237,827 | ₩240,869 | ₩237,224 | ₩239,864 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩238,363 | ₩240,520 | ₩235,897 | ₩239,931 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩238,269 | ₩240,949 | ₩235,723 | ₩238,524 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩238,698 | ₩238,698 | ₩232,158 | ₩234,142 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩231,716 | ₩239,247 | ₩229,706 | ₩239,247 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩224,025 | ₩232,493 | ₩224,025 | ₩230,671 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,943 | ₩224,695 | ₩219,415 | ₩223,341 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩225,378 | ₩226,477 | ₩221,613 | ₩223,395 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩220,420 | ₩227,053 | ₩218,008 | ₩226,504 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩221,425 | ₩223,877 | ₩217,097 | ₩217,391 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩221,050 | ₩223,730 | ₩219,495 | ₩222,390 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩217,177 | ₩220,648 | ₩216,815 | ₩219,549 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩218,249 | ₩220,085 | ₩214,403 | ₩214,564 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩221,050 | ₩221,103 | ₩215,314 | ₩217,633 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩221,720 | ₩226,611 | ₩219,241 | ₩220,058 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩223,154 | ₩224,373 | ₩222,189 | ₩223,489 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩225,016 | ₩225,110 | ₩221,907 | ₩222,698 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,976 | ₩228,004 | ₩223,462 | ₩226,035 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩224,011 | ₩226,222 | ₩223,502 | ₩225,324 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,864 | ₩226,222 | ₩221,988 | ₩223,984 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩216,815 | ₩223,489 | ₩216,574 | ₩221,800 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩220,366 | ₩221,224 | ₩216,641 | ₩217,780 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,839 | ₩222,725 | ₩217,834 | ₩221,693 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩215,462 | ₩218,276 | ₩213,907 | ₩216,092 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩214,792 | ₩216,132 | ₩209,847 | ₩210,812 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩216,695 | ₩218,021 | ₩213,130 | ₩216,266 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩214,189 | ₩217,860 | ₩214,189 | ₩217,820 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,809 | ₩215,502 | ₩211,375 | ₩214,363 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩214,564 | ₩216,829 | ₩213,586 | ₩213,773 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩217,257 | ₩220,460 | ₩214,350 | ₩215,194 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,914 | ₩219,669 | ₩216,949 | ₩217,043 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩220,822 | ₩222,296 | ₩218,262 | ₩219,911 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩217,083 | ₩221,492 | ₩215,489 | ₩221,264 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩220,286 | ₩221,666 | ₩217,686 | ₩218,932 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩223,783 | ₩226,691 | ₩221,009 | ₩222,537 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩216,065 | ₩222,551 | ₩216,065 | ₩222,417 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩216,252 | ₩218,772 | ₩215,690 | ₩215,810 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩213,572 | ₩217,056 | ₩213,358 | ₩214,430 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩216,561 | ₩217,860 | ₩211,938 | ₩213,251 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,847 | ₩220,956 | ₩215,824 | ₩218,946 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩218,410 | ₩220,862 | ₩216,252 | ₩216,520 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩221,827 | ₩223,448 | ₩217,753 | ₩218,758 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩218,222 | ₩224,641 | ₩218,222 | ₩222,484 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩225,365 | ₩226,463 | ₩219,509 | ₩219,629 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩224,440 | ₩225,083 | ₩222,082 | ₩224,145 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,907 | ₩226,504 | ₩221,103 | ₩224,949 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩226,383 | ₩229,184 | ₩222,443 | ₩222,685 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩225,606 | ₩227,321 | ₩222,055 | ₩224,735 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩228,634 | ₩229,800 | ₩227,120 | ₩228,916 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,979 | ₩231,622 | ₩226,289 | ₩228,902 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩226,530 | ₩231,931 | ₩226,530 | ₩228,004 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩231,033 | ₩232,158 | ₩227,294 | ₩227,937 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩234,101 | ₩234,638 | ₩231,086 | ₩233,177 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,939 | ₩239,663 | ₩233,431 | ₩235,174 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩235,643 | ₩239,971 | ₩234,597 | ₩239,864 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩235,777 | ₩236,634 | ₩231,649 | ₩233,954 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩243,562 | ₩244,031 | ₩235,428 | ₩235,576 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩238,778 | ₩245,827 | ₩238,658 | ₩244,647 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩232,413 | ₩235,629 | ₩231,194 | ₩234,369 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩231,140 | ₩232,949 | ₩230,162 | ₩231,622 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩226,236 | ₩232,587 | ₩225,499 | ₩232,560 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩230,135 | ₩230,497 | ₩221,184 | ₩225,324 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩232,306 | ₩234,075 | ₩230,524 | ₩232,011 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩230,470 | ₩235,803 | ₩230,296 | ₩235,589 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩234,745 | ₩235,093 | ₩230,885 | ₩231,368 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩234,504 | ₩236,272 | ₩233,726 | ₩234,262 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩230,403 | ₩236,071 | ₩230,122 | ₩233,981 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩231,515 | ₩234,168 | ₩229,921 | ₩230,309 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩234,396 | ₩236,701 | ₩229,880 | ₩232,426 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩228,031 | ₩235,281 | ₩227,978 | ₩234,128 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,936 | ₩233,914 | ₩226,651 | ₩226,691 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩233,659 | ₩237,237 | ₩232,158 | ₩233,351 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩230,363 | ₩233,753 | ₩227,455 | ₩233,431 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩233,364 | ₩234,316 | ₩231,381 | ₩231,957 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩236,473 | ₩238,738 | ₩232,936 | ₩232,989 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩231,569 | ₩237,050 | ₩229,653 | ₩236,487 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩229,478 | ₩230,993 | ₩227,535 | ₩229,023 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩228,808 | ₩230,336 | ₩220,956 | ₩229,170 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩234,504 | ₩236,674 | ₩229,063 | ₩230,403 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩232,024 | ₩234,249 | ₩229,679 | ₩232,842 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩231,636 | ₩232,962 | ₩229,385 | ₩230,684 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩232,145 | ₩236,406 | ₩228,929 | ₩228,983 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩233,632 | ₩234,919 | ₩229,907 | ₩233,123 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,984 | ₩239,984 | ₩232,922 | ₩233,163 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩244,205 | ₩244,487 | ₩238,416 | ₩241,163 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,952 | ₩246,952 | ₩242,503 | ₩245,331 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩247,033 | ₩250,316 | ₩245,036 | ₩247,904 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩245,626 | ₩247,890 | ₩243,709 | ₩247,689 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩247,234 | ₩249,418 | ₩244,031 | ₩246,872 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩248,359 | ₩251,267 | ₩247,408 | ₩249,820 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩248,507 | ₩251,616 | ₩247,354 | ₩250,235 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩244,473 | ₩248,909 | ₩243,602 | ₩248,292 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩240,065 | ₩243,401 | ₩239,850 | ₩242,678 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,986 | ₩239,247 | ₩233,364 | ₩239,100 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩239,756 | ₩242,544 | ₩236,715 | ₩237,170 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩239,864 | ₩241,190 | ₩238,068 | ₩240,292 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩238,215 | ₩240,413 | ₩236,849 | ₩239,689 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩236,259 | ₩238,778 | ₩235,308 | ₩238,671 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩237,398 | ₩238,939 | ₩233,539 | ₩235,616 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩230,818 | ₩234,195 | ₩230,818 | ₩233,244 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩230,510 | ₩235,294 | ₩228,299 | ₩232,266 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩233,338 | ₩235,723 | ₩230,497 | ₩231,823 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,984 | ₩236,366 | ₩230,564 | ₩234,959 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩246,805 | ₩247,864 | ₩228,849 | ₩229,331 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩252,299 | ₩253,411 | ₩247,421 | ₩247,944 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩255,770 | ₩258,731 | ₩250,678 | ₩251,267 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩252,433 | ₩259,053 | ₩250,892 | ₩254,269 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩250,825 | ₩255,086 | ₩250,101 | ₩252,580 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩254,577 | ₩256,761 | ₩251,508 | ₩252,259 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩254,604 | ₩254,604 | ₩248,775 | ₩252,178 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩244,554 | ₩253,049 | ₩242,021 | ₩251,817 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩238,524 | ₩240,855 | ₩236,849 | ₩238,765 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩244,031 | ₩244,554 | ₩239,234 | ₩240,105 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩245,090 | ₩247,904 | ₩244,259 | ₩246,108 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩240,239 | ₩245,585 | ₩238,524 | ₩245,438 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩239,582 | ₩242,182 | ₩238,939 | ₩242,075 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩243,147 | ₩243,884 | ₩238,872 | ₩240,775 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,951 | ₩244,594 | ₩241,284 | ₩242,544 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩241,096 | ₩244,781 | ₩241,043 | ₩244,420 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩245,411 | ₩247,167 | ₩243,723 | ₩244,232 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,969 | ₩247,448 | ₩243,924 | ₩245,585 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩248,185 | ₩248,225 | ₩243,656 | ₩244,822 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩249,659 | ₩251,160 | ₩247,998 | ₩248,748 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩250,142 | ₩251,522 | ₩248,694 | ₩249,257 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,982 | ₩251,227 | ₩244,513 | ₩250,450 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩247,502 | ₩248,627 | ₩243,026 | ₩245,090 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩249,847 | ₩251,522 | ₩247,609 | ₩248,627 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩242,637 | ₩251,401 | ₩242,021 | ₩251,039 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩247,113 | ₩247,904 | ₩243,616 | ₩244,513 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩251,160 | ₩251,173 | ₩248,560 | ₩248,601 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩250,946 | ₩251,790 | ₩250,101 | ₩251,066 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩251,080 | ₩252,594 | ₩250,597 | ₩251,428 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩251,039 | ₩252,058 | ₩249,740 | ₩250,584 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩248,909 | ₩252,085 | ₩248,520 | ₩251,388 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩248,199 | ₩249,472 | ₩247,877 | ₩249,110 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩247,596 | ₩249,807 | ₩247,140 | ₩248,587 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩248,185 | ₩249,458 | ₩246,456 | ₩247,502 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩248,895 | ₩250,905 | ₩248,373 | ₩248,882 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩250,209 | ₩252,674 | ₩248,761 | ₩249,726 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩252,473 | ₩252,929 | ₩249,981 | ₩250,812 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩249,713 | ₩251,160 | ₩248,788 | ₩250,986 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩245,853 | ₩249,565 | ₩245,317 | ₩249,525 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩243,549 | ₩248,105 | ₩243,227 | ₩245,853 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩243,147 | ₩243,910 | ₩241,217 | ₩242,450 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩243,817 | ₩244,929 | ₩242,436 | ₩242,892 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,999 | ₩244,634 | ₩241,204 | ₩243,348 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩245,733 | ₩245,894 | ₩241,405 | ₩243,642 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩246,778 | ₩247,971 | ₩244,460 | ₩245,492 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩245,612 | ₩247,609 | ₩244,942 | ₩246,389 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩245,760 | ₩247,636 | ₩243,709 | ₩245,706 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩244,178 | ₩248,239 | ₩244,098 | ₩246,564 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩243,884 | ₩247,006 | ₩243,884 | ₩245,827 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,937 | ₩245,291 | ₩242,624 | ₩244,822 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩242,142 | ₩244,379 | ₩240,962 | ₩243,910 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩242,892 | ₩242,892 | ₩239,194 | ₩240,654 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩241,257 | ₩244,312 | ₩240,172 | ₩242,436 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,934 | ₩240,601 | ₩236,701 | ₩239,797 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,927 | ₩242,222 | ₩236,728 | ₩237,358 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩243,468 | ₩243,669 | ₩240,493 | ₩241,539 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩245,786 | ₩246,148 | ₩242,034 | ₩242,369 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩247,341 | ₩248,346 | ₩242,852 | ₩244,969 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩245,076 | ₩247,006 | ₩244,607 | ₩246,363 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩243,173 | ₩245,666 | ₩242,637 | ₩244,942 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩239,850 | ₩244,044 | ₩238,711 | ₩243,776 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩239,676 | ₩241,043 | ₩236,983 | ₩238,684 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩236,607 | ₩241,967 | ₩235,334 | ₩241,271 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩237,224 | ₩239,864 | ₩235,683 | ₩236,621 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩242,450 | ₩244,004 | ₩238,993 | ₩239,060 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩238,658 | ₩241,941 | ₩238,081 | ₩241,874 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩235,777 | ₩238,604 | ₩233,405 | ₩237,358 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩238,390 | ₩240,266 | ₩235,978 | ₩238,725 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩242,168 | ₩243,187 | ₩238,939 | ₩239,421 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩242,530 | ₩244,956 | ₩240,212 | ₩241,190 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩250,584 | ₩251,415 | ₩244,862 | ₩244,982 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩250,410 | ₩252,446 | ₩248,909 | ₩251,415 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩252,125 | ₩252,634 | ₩249,807 | ₩249,981 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩253,706 | ₩253,961 | ₩250,745 | ₩252,031 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩253,358 | ₩254,590 | ₩251,401 | ₩253,679 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩253,599 | ₩256,038 | ₩252,085 | ₩253,197 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩254,470 | ₩256,011 | ₩251,455 | ₩254,483 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩250,343 | ₩256,078 | ₩249,244 | ₩254,054 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩259,897 | ₩263,314 | ₩248,064 | ₩249,887 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩275,093 | ₩276,098 | ₩269,505 | ₩273,163 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩275,736 | ₩277,759 | ₩274,047 | ₩277,411 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩275,388 | ₩277,384 | ₩273,056 | ₩275,187 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩277,773 | ₩278,496 | ₩275,696 | ₩277,411 | -0.13% | 284.1만 |
|---|