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 | ₩234,558 | ₩237,430 | ₩234,251 | ₩234,719 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,742 | ₩236,188 | ₩230,752 | ₩235,934 | +1.37% | 395만 |
| 2026.10.07 | ₩230,165 | ₩232,302 | ₩222,326 | ₩231,914 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,706 | ₩230,218 | ₩226,385 | ₩229,350 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,519 | ₩228,776 | ₩224,770 | ₩227,601 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,803 | ₩230,272 | ₩226,065 | ₩227,107 | -0.74% | 292.8만 |
| 2026.10.01 | ₩226,986 | ₩230,058 | ₩226,986 | ₩229,497 | +1.11% | 224.7만 |
| 2026.09.30 | ₩227,040 | ₩229,243 | ₩226,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,001 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,341 | ₩228,455 | ₩223,341 | ₩227,587 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,589 | ₩229,257 | ₩225,010 | ₩225,731 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩226,960 | ₩232,021 | ₩226,586 | ₩228,522 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,108 | ₩229,484 | ₩225,584 | ₩226,933 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,292 | ₩229,056 | ₩226,292 | ₩227,534 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,833 | ₩230,913 | ₩224,262 | ₩227,040 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,917 | ₩234,759 | ₩230,659 | ₩230,659 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩232,048 | ₩235,360 | ₩230,539 | ₩233,717 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,240 | ₩235,280 | ₩231,380 | ₩233,143 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,819 | ₩239,847 | ₩234,705 | ₩236,054 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩240,087 | ₩242,251 | ₩238,084 | ₩240,060 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩239,980 | ₩242,317 | ₩238,618 | ₩240,955 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,471 | ₩239,059 | ₩234,398 | ₩236,254 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩236,936 | ₩238,378 | ₩235,573 | ₩236,762 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,234 | ₩241,089 | ₩235,814 | ₩236,161 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,748 | ₩246,684 | ₩240,915 | ₩241,075 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,115 | ₩250,651 | ₩247,592 | ₩248,046 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩252,066 | ₩255,365 | ₩250,517 | ₩251,679 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,746 | ₩252,854 | ₩249,342 | ₩250,851 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩254,924 | ₩256,126 | ₩249,168 | ₩250,504 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,393 | ₩257,288 | ₩253,054 | ₩253,468 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,363 | ₩259,905 | ₩254,363 | ₩257,261 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,550 | ₩256,981 | ₩252,080 | ₩253,736 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩258,984 | ₩261,147 | ₩257,849 | ₩258,089 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,824 | ₩261,040 | ₩258,116 | ₩258,276 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,690 | ₩261,307 | ₩257,368 | ₩259,972 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩255,004 | ₩258,717 | ₩253,041 | ₩256,420 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,679 | ₩256,153 | ₩250,504 | ₩254,016 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,729 | ₩255,926 | ₩248,768 | ₩252,667 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,422 | ₩251,706 | ₩247,552 | ₩248,888 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩248,955 | ₩250,023 | ₩245,896 | ₩246,003 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩251,973 | ₩253,549 | ₩249,769 | ₩250,824 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,589 | ₩255,432 | ₩249,769 | ₩251,986 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,652 | ₩254,884 | ₩251,078 | ₩252,213 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,627 | ₩256,914 | ₩252,627 | ₩255,405 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,911 | ₩256,113 | ₩252,841 | ₩254,790 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,311 | ₩258,383 | ₩254,123 | ₩255,939 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,488 | ₩258,249 | ₩254,163 | ₩258,129 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩257,074 | ₩257,582 | ₩253,976 | ₩255,699 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,600 | ₩256,727 | ₩252,173 | ₩255,672 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩255,151 | ₩259,211 | ₩254,924 | ₩257,528 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩251,986 | ₩255,205 | ₩250,971 | ₩253,322 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩259,024 | ₩261,121 | ₩251,158 | ₩255,752 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,912 | ₩265,073 | ₩253,749 | ₩263,872 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,582 | ₩256,914 | ₩249,008 | ₩256,660 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩242,090 | ₩247,125 | ₩242,050 | ₩244,801 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,654 | ₩241,543 | ₩234,999 | ₩241,369 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,133 | ₩235,934 | ₩233,156 | ₩235,573 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,381 | ₩241,369 | ₩234,251 | ₩235,026 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,262 | ₩252,507 | ₩241,957 | ₩242,504 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩241,049 | ₩243,466 | ₩239,526 | ₩243,185 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,908 | ₩248,394 | ₩241,917 | ₩243,292 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,430 | ₩243,626 | ₩237,430 | ₩243,252 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,907 | ₩238,405 | ₩233,824 | ₩235,333 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,752 | ₩241,449 | ₩237,737 | ₩237,777 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,822 | ₩243,533 | ₩240,301 | ₩242,424 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,381 | ₩241,610 | ₩237,456 | ₩238,124 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩237,016 | ₩240,047 | ₩236,415 | ₩239,046 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,550 | ₩239,700 | ₩235,093 | ₩239,112 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,456 | ₩240,127 | ₩234,919 | ₩237,710 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,884 | ₩237,884 | ₩231,367 | ₩233,343 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩230,926 | ₩238,431 | ₩228,923 | ₩238,431 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,261 | ₩231,701 | ₩223,261 | ₩229,884 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,189 | ₩223,928 | ₩218,667 | ₩222,579 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,609 | ₩225,704 | ₩220,857 | ₩222,633 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,668 | ₩226,279 | ₩217,264 | ₩225,731 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,670 | ₩223,114 | ₩216,356 | ₩216,650 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,296 | ₩222,967 | ₩218,747 | ₩221,631 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,436 | ₩219,895 | ₩216,076 | ₩218,800 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,505 | ₩219,334 | ₩213,672 | ₩213,832 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,296 | ₩220,349 | ₩214,580 | ₩216,890 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩220,964 | ₩225,838 | ₩218,493 | ₩219,308 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,392 | ₩223,608 | ₩221,431 | ₩222,726 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,249 | ₩224,342 | ₩221,151 | ₩221,938 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,209 | ₩227,227 | ₩222,700 | ₩225,264 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,247 | ₩225,451 | ₩222,740 | ₩224,556 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,100 | ₩225,451 | ₩221,231 | ₩223,220 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩216,076 | ₩222,726 | ₩215,835 | ₩221,044 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,615 | ₩220,469 | ₩215,902 | ₩217,037 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,092 | ₩221,965 | ₩217,091 | ₩220,937 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,727 | ₩217,531 | ₩213,178 | ₩215,355 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩214,059 | ₩215,395 | ₩209,131 | ₩210,093 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩215,956 | ₩217,278 | ₩212,403 | ₩215,528 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,458 | ₩217,117 | ₩213,458 | ₩217,077 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,083 | ₩214,767 | ₩210,654 | ₩213,632 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,832 | ₩216,089 | ₩212,857 | ₩213,044 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,517 | ₩219,708 | ₩213,619 | ₩214,460 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,171 | ₩218,920 | ₩216,209 | ₩216,303 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩220,069 | ₩221,538 | ₩217,518 | ₩219,161 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,343 | ₩220,737 | ₩214,754 | ₩220,509 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,535 | ₩220,910 | ₩216,944 | ₩218,186 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩223,020 | ₩225,918 | ₩220,256 | ₩221,778 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,328 | ₩221,792 | ₩215,328 | ₩221,658 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,515 | ₩218,026 | ₩214,954 | ₩215,074 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,844 | ₩216,316 | ₩212,630 | ₩213,699 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,822 | ₩217,117 | ₩211,215 | ₩212,524 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,104 | ₩220,202 | ₩215,088 | ₩218,199 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,665 | ₩220,109 | ₩215,515 | ₩215,782 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩221,070 | ₩222,686 | ₩217,011 | ₩218,012 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,478 | ₩223,875 | ₩217,478 | ₩221,725 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,596 | ₩225,691 | ₩218,760 | ₩218,880 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,675 | ₩224,316 | ₩221,324 | ₩223,381 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,151 | ₩225,731 | ₩220,349 | ₩224,182 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,611 | ₩228,402 | ₩221,685 | ₩221,925 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,836 | ₩226,546 | ₩221,297 | ₩223,968 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,854 | ₩229,016 | ₩226,345 | ₩228,135 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,192 | ₩230,833 | ₩225,517 | ₩228,122 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,758 | ₩231,140 | ₩225,758 | ₩227,227 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,245 | ₩231,367 | ₩226,519 | ₩227,160 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,303 | ₩233,837 | ₩230,298 | ₩232,382 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,124 | ₩238,845 | ₩232,635 | ₩234,371 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,839 | ₩239,152 | ₩233,797 | ₩239,046 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩234,972 | ₩235,827 | ₩230,859 | ₩233,156 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,731 | ₩243,199 | ₩234,625 | ₩234,772 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩237,964 | ₩244,988 | ₩237,844 | ₩243,813 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,620 | ₩234,826 | ₩230,405 | ₩233,570 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,352 | ₩232,155 | ₩229,377 | ₩230,833 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,464 | ₩231,794 | ₩224,730 | ₩231,767 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,350 | ₩229,711 | ₩220,429 | ₩224,556 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,514 | ₩233,276 | ₩229,737 | ₩231,220 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,684 | ₩234,999 | ₩229,510 | ₩234,785 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩233,944 | ₩234,291 | ₩230,098 | ₩230,579 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,704 | ₩235,467 | ₩232,929 | ₩233,463 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,617 | ₩235,266 | ₩229,337 | ₩233,183 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,726 | ₩233,370 | ₩229,137 | ₩229,524 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,597 | ₩235,894 | ₩229,096 | ₩231,634 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,254 | ₩234,478 | ₩227,200 | ₩233,330 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,141 | ₩233,116 | ₩225,878 | ₩225,918 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,862 | ₩236,428 | ₩231,367 | ₩232,555 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,577 | ₩232,956 | ₩226,679 | ₩232,635 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,569 | ₩233,517 | ₩230,592 | ₩231,166 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,667 | ₩237,924 | ₩232,141 | ₩232,195 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,779 | ₩236,241 | ₩228,869 | ₩235,680 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,696 | ₩230,205 | ₩226,759 | ₩228,242 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩228,028 | ₩229,550 | ₩220,202 | ₩228,389 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,704 | ₩235,867 | ₩228,282 | ₩229,617 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,233 | ₩233,450 | ₩228,896 | ₩232,048 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,846 | ₩232,168 | ₩228,602 | ₩229,898 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,353 | ₩235,600 | ₩228,148 | ₩228,202 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,836 | ₩234,118 | ₩229,123 | ₩232,328 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,166 | ₩239,166 | ₩232,128 | ₩232,368 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,372 | ₩243,653 | ₩237,603 | ₩240,341 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,110 | ₩246,110 | ₩241,676 | ₩244,494 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,190 | ₩249,462 | ₩244,200 | ₩247,058 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,788 | ₩247,045 | ₩242,878 | ₩246,845 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,391 | ₩248,567 | ₩243,199 | ₩246,030 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,512 | ₩250,410 | ₩246,564 | ₩248,968 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,659 | ₩250,757 | ₩246,511 | ₩249,382 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,640 | ₩248,060 | ₩242,771 | ₩247,446 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,246 | ₩242,571 | ₩239,032 | ₩241,850 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,185 | ₩238,431 | ₩232,569 | ₩238,284 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩238,939 | ₩241,716 | ₩235,907 | ₩236,361 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩239,046 | ₩240,368 | ₩237,256 | ₩239,473 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,403 | ₩239,593 | ₩236,041 | ₩238,872 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,453 | ₩237,964 | ₩234,505 | ₩237,857 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,588 | ₩238,124 | ₩232,742 | ₩234,812 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩230,031 | ₩233,397 | ₩230,031 | ₩232,448 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,724 | ₩234,492 | ₩227,521 | ₩231,474 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,542 | ₩234,919 | ₩229,711 | ₩231,033 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,193 | ₩235,560 | ₩229,778 | ₩234,158 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩245,963 | ₩247,018 | ₩228,068 | ₩228,549 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,439 | ₩252,547 | ₩246,577 | ₩247,098 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,897 | ₩257,849 | ₩249,823 | ₩250,410 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,572 | ₩258,169 | ₩250,036 | ₩253,402 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩249,970 | ₩254,216 | ₩249,248 | ₩251,719 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,709 | ₩255,886 | ₩250,651 | ₩251,398 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,736 | ₩253,736 | ₩247,926 | ₩251,318 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,720 | ₩252,186 | ₩241,196 | ₩250,958 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,710 | ₩240,034 | ₩236,041 | ₩237,950 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,199 | ₩243,720 | ₩238,418 | ₩239,286 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,254 | ₩247,058 | ₩243,426 | ₩245,269 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,419 | ₩244,748 | ₩237,710 | ₩244,601 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,765 | ₩241,356 | ₩238,124 | ₩241,249 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,317 | ₩243,052 | ₩238,057 | ₩239,954 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,119 | ₩243,760 | ₩240,461 | ₩241,716 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,274 | ₩243,947 | ₩240,221 | ₩243,586 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,574 | ₩246,324 | ₩242,892 | ₩243,399 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,134 | ₩246,604 | ₩243,092 | ₩244,748 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,339 | ₩247,379 | ₩242,825 | ₩243,987 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,808 | ₩250,303 | ₩247,152 | ₩247,900 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,288 | ₩250,664 | ₩247,846 | ₩248,407 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,147 | ₩250,370 | ₩243,680 | ₩249,596 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,658 | ₩247,779 | ₩242,197 | ₩244,254 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩248,995 | ₩250,664 | ₩246,764 | ₩247,779 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,810 | ₩250,544 | ₩241,196 | ₩250,183 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,270 | ₩247,058 | ₩242,785 | ₩243,680 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,303 | ₩250,317 | ₩247,713 | ₩247,753 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩250,090 | ₩250,931 | ₩249,248 | ₩250,210 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,223 | ₩251,732 | ₩249,742 | ₩250,570 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,183 | ₩251,198 | ₩248,888 | ₩249,729 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩248,060 | ₩251,225 | ₩247,673 | ₩250,530 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,352 | ₩248,621 | ₩247,032 | ₩248,260 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,751 | ₩248,955 | ₩246,297 | ₩247,739 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,339 | ₩248,607 | ₩245,616 | ₩246,658 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩248,046 | ₩250,050 | ₩247,526 | ₩248,033 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,355 | ₩251,812 | ₩247,913 | ₩248,874 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,612 | ₩252,066 | ₩249,128 | ₩249,956 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,861 | ₩250,303 | ₩247,940 | ₩250,130 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩245,015 | ₩248,714 | ₩244,481 | ₩248,674 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,718 | ₩247,259 | ₩242,398 | ₩245,015 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,317 | ₩243,079 | ₩240,394 | ₩241,623 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩242,985 | ₩244,094 | ₩241,610 | ₩242,064 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,170 | ₩243,800 | ₩240,381 | ₩242,518 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,895 | ₩245,055 | ₩240,581 | ₩242,812 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩245,936 | ₩247,125 | ₩243,626 | ₩244,654 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,775 | ₩246,764 | ₩244,107 | ₩245,549 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩244,922 | ₩246,791 | ₩242,878 | ₩244,868 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,346 | ₩247,392 | ₩243,266 | ₩245,723 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩243,052 | ₩246,164 | ₩243,052 | ₩244,988 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,105 | ₩244,454 | ₩241,797 | ₩243,987 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,316 | ₩243,546 | ₩240,141 | ₩243,079 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩242,064 | ₩242,064 | ₩238,378 | ₩239,833 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,434 | ₩243,479 | ₩239,353 | ₩241,610 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,122 | ₩239,780 | ₩235,894 | ₩238,979 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,102 | ₩241,396 | ₩235,921 | ₩236,548 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,638 | ₩242,838 | ₩239,673 | ₩240,715 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩244,948 | ₩245,309 | ₩241,209 | ₩241,543 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,497 | ₩247,499 | ₩242,024 | ₩244,134 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,240 | ₩246,164 | ₩243,773 | ₩245,522 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,344 | ₩244,828 | ₩241,810 | ₩244,107 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩239,032 | ₩243,212 | ₩237,897 | ₩242,945 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,859 | ₩240,221 | ₩236,174 | ₩237,870 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,800 | ₩241,142 | ₩234,532 | ₩240,448 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,415 | ₩239,046 | ₩234,879 | ₩235,814 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,623 | ₩243,172 | ₩238,178 | ₩238,244 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,844 | ₩241,116 | ₩237,269 | ₩241,049 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩234,972 | ₩237,790 | ₩232,609 | ₩236,548 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,577 | ₩239,446 | ₩235,173 | ₩237,910 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,343 | ₩242,357 | ₩238,124 | ₩238,605 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,703 | ₩244,120 | ₩239,393 | ₩240,368 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,729 | ₩250,557 | ₩244,027 | ₩244,147 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,556 | ₩251,585 | ₩248,060 | ₩250,557 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,265 | ₩251,772 | ₩248,955 | ₩249,128 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,841 | ₩253,094 | ₩249,889 | ₩251,171 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,494 | ₩253,722 | ₩250,544 | ₩252,814 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,734 | ₩255,164 | ₩251,225 | ₩252,333 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,602 | ₩255,138 | ₩250,597 | ₩253,615 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,489 | ₩255,205 | ₩248,394 | ₩253,188 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩259,011 | ₩262,416 | ₩247,218 | ₩249,035 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩274,155 | ₩275,156 | ₩268,586 | ₩272,231 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,796 | ₩276,812 | ₩273,113 | ₩276,465 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,448 | ₩276,438 | ₩272,125 | ₩274,248 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,825 | ₩277,547 | ₩274,755 | ₩276,465 | -0.13% | 284.1만 |
|---|