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 | ₩234,388 | ₩237,257 | ₩234,081 | ₩234,548 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,573 | ₩236,016 | ₩230,585 | ₩235,763 | +1.37% | 395만 |
| 2026.10.07 | ₩229,998 | ₩232,133 | ₩222,164 | ₩231,746 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,541 | ₩230,051 | ₩226,221 | ₩229,184 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,354 | ₩228,610 | ₩224,606 | ₩227,435 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,636 | ₩230,104 | ₩225,901 | ₩226,942 | -0.74% | 292.8만 |
| 2026.10.01 | ₩226,822 | ₩229,891 | ₩226,822 | ₩229,330 | +1.11% | 224.7만 |
| 2026.09.30 | ₩226,875 | ₩229,077 | ₩225,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,836 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,178 | ₩228,290 | ₩223,178 | ₩227,422 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,423 | ₩229,090 | ₩224,847 | ₩225,567 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩226,795 | ₩231,853 | ₩226,421 | ₩228,356 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩227,943 | ₩229,317 | ₩225,420 | ₩226,768 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,128 | ₩228,890 | ₩226,128 | ₩227,369 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,665 | ₩230,745 | ₩224,099 | ₩226,875 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,748 | ₩234,588 | ₩230,491 | ₩230,491 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩231,879 | ₩235,189 | ₩230,371 | ₩233,547 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,069 | ₩235,109 | ₩231,212 | ₩232,974 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,645 | ₩239,673 | ₩234,535 | ₩235,883 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩239,913 | ₩242,075 | ₩237,911 | ₩239,886 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩239,806 | ₩242,141 | ₩238,445 | ₩240,780 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,298 | ₩238,885 | ₩234,228 | ₩236,083 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩236,763 | ₩238,205 | ₩235,402 | ₩236,590 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,060 | ₩240,914 | ₩235,642 | ₩235,989 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,570 | ₩246,505 | ₩240,740 | ₩240,900 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩248,934 | ₩250,469 | ₩247,413 | ₩247,866 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩251,883 | ₩255,179 | ₩250,335 | ₩251,496 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,563 | ₩252,670 | ₩249,161 | ₩250,669 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩254,739 | ₩255,940 | ₩248,987 | ₩250,322 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,207 | ₩257,101 | ₩252,871 | ₩253,284 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,178 | ₩259,716 | ₩254,178 | ₩257,074 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,365 | ₩256,794 | ₩251,896 | ₩253,551 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩258,796 | ₩260,958 | ₩257,661 | ₩257,902 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,636 | ₩260,851 | ₩257,928 | ₩258,088 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,502 | ₩261,118 | ₩257,181 | ₩259,783 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩254,819 | ₩258,529 | ₩252,857 | ₩256,233 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,496 | ₩255,967 | ₩250,322 | ₩253,831 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,548 | ₩255,740 | ₩248,587 | ₩252,484 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,241 | ₩251,523 | ₩247,373 | ₩248,707 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩248,774 | ₩249,841 | ₩245,718 | ₩245,825 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩251,790 | ₩253,364 | ₩249,588 | ₩250,642 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,404 | ₩255,246 | ₩249,588 | ₩251,803 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,469 | ₩254,699 | ₩250,896 | ₩252,030 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,444 | ₩256,727 | ₩252,444 | ₩255,219 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,726 | ₩255,927 | ₩252,657 | ₩254,605 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,126 | ₩258,195 | ₩253,938 | ₩255,753 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,301 | ₩258,062 | ₩253,978 | ₩257,942 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩256,887 | ₩257,395 | ₩253,791 | ₩255,513 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,417 | ₩256,540 | ₩251,990 | ₩255,486 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩254,966 | ₩259,023 | ₩254,739 | ₩257,341 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩251,803 | ₩255,019 | ₩250,789 | ₩253,138 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩258,836 | ₩260,931 | ₩250,976 | ₩255,566 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,726 | ₩264,881 | ₩253,565 | ₩263,680 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,401 | ₩256,727 | ₩248,827 | ₩256,474 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩241,915 | ₩246,946 | ₩241,875 | ₩244,624 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,482 | ₩241,367 | ₩234,828 | ₩241,194 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩234,962 | ₩235,763 | ₩232,987 | ₩235,402 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,206 | ₩241,194 | ₩234,081 | ₩234,855 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,081 | ₩252,323 | ₩241,781 | ₩242,328 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩240,874 | ₩243,289 | ₩239,352 | ₩243,009 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,730 | ₩248,213 | ₩241,741 | ₩243,116 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,257 | ₩243,449 | ₩237,257 | ₩243,076 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,736 | ₩238,231 | ₩233,654 | ₩235,162 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,578 | ₩241,274 | ₩237,564 | ₩237,604 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,647 | ₩243,356 | ₩240,126 | ₩242,248 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,206 | ₩241,434 | ₩237,284 | ₩237,951 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩236,844 | ₩239,873 | ₩236,243 | ₩238,872 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,377 | ₩239,526 | ₩234,922 | ₩238,939 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,284 | ₩239,953 | ₩234,748 | ₩237,537 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,711 | ₩237,711 | ₩231,199 | ₩233,174 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩230,758 | ₩238,258 | ₩228,757 | ₩238,258 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,098 | ₩231,532 | ₩223,098 | ₩229,717 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,029 | ₩223,766 | ₩218,508 | ₩222,418 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,446 | ₩225,540 | ₩220,696 | ₩222,471 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,509 | ₩226,114 | ₩217,107 | ₩225,567 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,509 | ₩222,952 | ₩216,199 | ₩216,493 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,136 | ₩222,805 | ₩218,588 | ₩221,470 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,279 | ₩219,735 | ₩215,919 | ₩218,641 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,347 | ₩219,175 | ₩213,517 | ₩213,677 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,136 | ₩220,189 | ₩214,424 | ₩216,733 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩220,803 | ₩225,674 | ₩218,334 | ₩219,148 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,231 | ₩223,445 | ₩221,270 | ₩222,565 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,086 | ₩224,179 | ₩220,990 | ₩221,777 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,046 | ₩227,062 | ₩222,538 | ₩225,100 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,085 | ₩225,287 | ₩222,578 | ₩224,393 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩222,938 | ₩225,287 | ₩221,070 | ₩223,058 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩215,919 | ₩222,565 | ₩215,679 | ₩220,883 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,455 | ₩220,309 | ₩215,745 | ₩216,880 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩217,934 | ₩221,804 | ₩216,933 | ₩220,776 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,571 | ₩217,373 | ₩213,023 | ₩215,198 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩213,904 | ₩215,238 | ₩208,980 | ₩209,940 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩215,799 | ₩217,120 | ₩212,249 | ₩215,372 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,303 | ₩216,960 | ₩213,303 | ₩216,920 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩211,929 | ₩214,611 | ₩210,501 | ₩213,477 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,677 | ₩215,932 | ₩212,703 | ₩212,890 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,359 | ₩219,549 | ₩213,463 | ₩214,304 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,013 | ₩218,761 | ₩216,052 | ₩216,146 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩219,909 | ₩221,377 | ₩217,360 | ₩219,002 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,186 | ₩220,576 | ₩214,598 | ₩220,349 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,375 | ₩220,750 | ₩216,786 | ₩218,027 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩222,858 | ₩225,754 | ₩220,096 | ₩221,617 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,172 | ₩221,630 | ₩215,172 | ₩221,497 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,358 | ₩217,867 | ₩214,798 | ₩214,918 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,689 | ₩216,159 | ₩212,476 | ₩213,543 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,665 | ₩216,960 | ₩211,061 | ₩212,369 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩216,946 | ₩220,042 | ₩214,931 | ₩218,041 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,507 | ₩219,949 | ₩215,358 | ₩215,625 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩220,910 | ₩222,525 | ₩216,853 | ₩217,854 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,320 | ₩223,712 | ₩217,320 | ₩221,564 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,433 | ₩225,527 | ₩218,601 | ₩218,721 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,512 | ₩224,153 | ₩221,163 | ₩223,218 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩220,990 | ₩225,567 | ₩220,189 | ₩224,019 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,447 | ₩228,236 | ₩221,524 | ₩221,764 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,673 | ₩226,381 | ₩221,137 | ₩223,806 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,689 | ₩228,850 | ₩226,181 | ₩227,969 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,024 | ₩230,665 | ₩225,354 | ₩227,956 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,594 | ₩230,972 | ₩225,594 | ₩227,062 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,078 | ₩231,199 | ₩226,354 | ₩226,995 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,134 | ₩233,667 | ₩230,131 | ₩232,213 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩237,951 | ₩238,672 | ₩232,466 | ₩234,201 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,668 | ₩238,979 | ₩233,627 | ₩238,872 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩234,802 | ₩235,656 | ₩230,692 | ₩232,987 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,555 | ₩243,022 | ₩234,455 | ₩234,602 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩237,791 | ₩244,810 | ₩237,671 | ₩243,636 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,452 | ₩234,655 | ₩230,238 | ₩233,401 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,184 | ₩231,986 | ₩229,210 | ₩230,665 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,300 | ₩231,626 | ₩224,566 | ₩231,599 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,184 | ₩229,544 | ₩220,269 | ₩224,393 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,345 | ₩233,107 | ₩229,571 | ₩231,052 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,517 | ₩234,828 | ₩229,344 | ₩234,615 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩233,774 | ₩234,121 | ₩229,931 | ₩230,411 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,534 | ₩235,296 | ₩232,760 | ₩233,294 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,450 | ₩235,095 | ₩229,170 | ₩233,014 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,558 | ₩233,200 | ₩228,970 | ₩229,357 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,427 | ₩235,723 | ₩228,930 | ₩231,466 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,088 | ₩234,308 | ₩227,035 | ₩233,160 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩231,973 | ₩232,947 | ₩225,714 | ₩225,754 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,693 | ₩236,256 | ₩231,199 | ₩232,386 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,410 | ₩232,787 | ₩226,515 | ₩232,466 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,400 | ₩233,347 | ₩230,425 | ₩230,998 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,496 | ₩237,751 | ₩231,973 | ₩232,026 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,611 | ₩236,070 | ₩228,703 | ₩235,509 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,530 | ₩230,038 | ₩226,595 | ₩228,076 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩227,862 | ₩229,384 | ₩220,042 | ₩228,223 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,534 | ₩235,696 | ₩228,116 | ₩229,450 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,065 | ₩233,280 | ₩228,730 | ₩231,879 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,678 | ₩231,999 | ₩228,436 | ₩229,731 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,185 | ₩235,429 | ₩227,983 | ₩228,036 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,667 | ₩233,948 | ₩228,957 | ₩232,159 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩238,992 | ₩238,992 | ₩231,959 | ₩232,200 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,196 | ₩243,476 | ₩237,431 | ₩240,166 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩245,931 | ₩245,931 | ₩241,501 | ₩244,317 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,011 | ₩249,281 | ₩244,023 | ₩246,879 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,610 | ₩246,865 | ₩242,702 | ₩246,665 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,212 | ₩248,387 | ₩243,022 | ₩245,851 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,333 | ₩250,228 | ₩246,385 | ₩248,787 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,479 | ₩250,575 | ₩246,332 | ₩249,201 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,463 | ₩247,880 | ₩242,595 | ₩247,266 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,072 | ₩242,395 | ₩238,859 | ₩241,674 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,014 | ₩238,258 | ₩232,400 | ₩238,111 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩238,765 | ₩241,541 | ₩235,736 | ₩236,190 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩238,872 | ₩240,193 | ₩237,084 | ₩239,299 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,231 | ₩239,419 | ₩235,869 | ₩238,698 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,282 | ₩237,791 | ₩234,335 | ₩237,684 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,416 | ₩237,951 | ₩232,573 | ₩234,642 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩229,864 | ₩233,227 | ₩229,864 | ₩232,280 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,557 | ₩234,321 | ₩227,355 | ₩231,305 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,373 | ₩234,748 | ₩229,544 | ₩230,865 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,025 | ₩235,389 | ₩229,611 | ₩233,988 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩245,785 | ₩246,839 | ₩227,902 | ₩228,383 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,256 | ₩252,364 | ₩246,398 | ₩246,919 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,712 | ₩257,661 | ₩249,641 | ₩250,228 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,389 | ₩257,982 | ₩249,855 | ₩253,218 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩249,788 | ₩254,032 | ₩249,067 | ₩251,536 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,525 | ₩255,700 | ₩250,469 | ₩251,216 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,551 | ₩253,551 | ₩247,746 | ₩251,136 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,543 | ₩252,003 | ₩241,020 | ₩250,775 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,537 | ₩239,859 | ₩235,869 | ₩237,778 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,022 | ₩243,543 | ₩238,245 | ₩239,112 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,076 | ₩246,879 | ₩243,249 | ₩245,091 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,246 | ₩244,570 | ₩237,537 | ₩244,423 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,592 | ₩241,181 | ₩237,951 | ₩241,074 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,141 | ₩242,875 | ₩237,884 | ₩239,779 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩242,942 | ₩243,583 | ₩240,286 | ₩241,541 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,100 | ₩243,769 | ₩240,046 | ₩243,409 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,397 | ₩246,145 | ₩242,715 | ₩243,222 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩243,956 | ₩246,425 | ₩242,915 | ₩244,570 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,159 | ₩247,199 | ₩242,649 | ₩243,809 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,627 | ₩250,122 | ₩246,972 | ₩247,720 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,107 | ₩250,482 | ₩247,666 | ₩248,227 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩243,970 | ₩250,188 | ₩243,503 | ₩249,414 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,478 | ₩247,599 | ₩242,021 | ₩244,076 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩248,814 | ₩250,482 | ₩246,585 | ₩247,599 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,634 | ₩250,362 | ₩241,020 | ₩250,001 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,091 | ₩246,879 | ₩242,608 | ₩243,503 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,122 | ₩250,135 | ₩247,533 | ₩247,573 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩249,908 | ₩250,749 | ₩249,067 | ₩250,028 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,042 | ₩251,549 | ₩249,561 | ₩250,388 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,001 | ₩251,016 | ₩248,707 | ₩249,548 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩247,880 | ₩251,042 | ₩247,493 | ₩250,348 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,172 | ₩248,440 | ₩246,852 | ₩248,080 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,572 | ₩248,774 | ₩246,118 | ₩247,559 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,159 | ₩248,427 | ₩245,438 | ₩246,478 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩247,866 | ₩249,868 | ₩247,346 | ₩247,853 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,174 | ₩251,630 | ₩247,733 | ₩248,694 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,429 | ₩251,883 | ₩248,947 | ₩249,775 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,680 | ₩250,122 | ₩247,760 | ₩249,948 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩244,837 | ₩248,534 | ₩244,303 | ₩248,494 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,542 | ₩247,079 | ₩242,221 | ₩244,837 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,141 | ₩242,902 | ₩240,220 | ₩241,447 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩242,809 | ₩243,916 | ₩241,434 | ₩241,888 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩241,995 | ₩243,623 | ₩240,206 | ₩242,342 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,717 | ₩244,877 | ₩240,407 | ₩242,635 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩245,758 | ₩246,946 | ₩243,449 | ₩244,477 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,597 | ₩246,585 | ₩243,930 | ₩245,371 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩244,744 | ₩246,612 | ₩242,702 | ₩244,690 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,169 | ₩247,212 | ₩243,089 | ₩245,544 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩242,875 | ₩245,985 | ₩242,875 | ₩244,810 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩242,929 | ₩244,277 | ₩241,621 | ₩243,809 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,141 | ₩243,369 | ₩239,966 | ₩242,902 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩241,888 | ₩241,888 | ₩238,205 | ₩239,659 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,260 | ₩243,302 | ₩239,179 | ₩241,434 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩236,950 | ₩239,606 | ₩235,723 | ₩238,805 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩240,927 | ₩241,221 | ₩235,749 | ₩236,376 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,462 | ₩242,662 | ₩239,499 | ₩240,540 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩244,770 | ₩245,131 | ₩241,034 | ₩241,367 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,318 | ₩247,319 | ₩241,848 | ₩243,956 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,063 | ₩245,985 | ₩243,596 | ₩245,344 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,168 | ₩244,650 | ₩241,634 | ₩243,930 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩238,859 | ₩243,035 | ₩237,724 | ₩242,769 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,685 | ₩240,046 | ₩236,003 | ₩237,698 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,629 | ₩240,967 | ₩234,361 | ₩240,273 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,243 | ₩238,872 | ₩234,708 | ₩235,642 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,447 | ₩242,995 | ₩238,005 | ₩238,071 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,671 | ₩240,940 | ₩237,097 | ₩240,874 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩234,802 | ₩237,618 | ₩232,440 | ₩236,376 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,404 | ₩239,272 | ₩235,002 | ₩237,738 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,167 | ₩242,181 | ₩237,951 | ₩238,432 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,528 | ₩243,943 | ₩239,219 | ₩240,193 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,548 | ₩250,375 | ₩243,850 | ₩243,970 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,374 | ₩251,403 | ₩247,880 | ₩250,375 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,082 | ₩251,590 | ₩248,774 | ₩248,947 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,657 | ₩252,911 | ₩249,708 | ₩250,989 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,310 | ₩253,538 | ₩250,362 | ₩252,630 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,550 | ₩254,979 | ₩251,042 | ₩252,150 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,418 | ₩254,952 | ₩250,415 | ₩253,431 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,308 | ₩255,019 | ₩248,213 | ₩253,004 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩258,822 | ₩262,225 | ₩247,039 | ₩248,854 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩273,955 | ₩274,956 | ₩268,391 | ₩272,034 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,596 | ₩276,611 | ₩272,914 | ₩276,264 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,249 | ₩276,237 | ₩271,927 | ₩274,049 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,624 | ₩277,345 | ₩274,556 | ₩276,264 | -0.13% | 284.1만 |
|---|