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 | ₩234,940 | ₩237,815 | ₩234,632 | ₩235,100 | +0.07% | 196.7만 |
| 2026.10.08 | ₩233,120 | ₩236,571 | ₩231,127 | ₩236,317 | +1.37% | 395만 |
| 2026.10.07 | ₩230,539 | ₩232,679 | ₩222,687 | ₩232,291 | +0.76% | 273.2만 |
| 2026.10.06 | ₩227,074 | ₩230,592 | ₩226,753 | ₩229,723 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,887 | ₩229,148 | ₩225,135 | ₩227,971 | +0.48% | 211.4만 |
| 2026.10.02 | ₩229,174 | ₩230,646 | ₩226,432 | ₩227,476 | -0.74% | 292.8만 |
| 2026.10.01 | ₩227,355 | ₩230,432 | ₩227,355 | ₩229,870 | +1.11% | 224.7만 |
| 2026.09.30 | ₩227,409 | ₩229,616 | ₩226,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,372 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,704 | ₩228,827 | ₩223,704 | ₩227,957 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,960 | ₩229,629 | ₩225,376 | ₩226,098 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩227,329 | ₩232,398 | ₩226,954 | ₩228,894 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,479 | ₩229,857 | ₩225,951 | ₩227,302 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,660 | ₩229,429 | ₩226,660 | ₩227,904 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩231,208 | ₩231,288 | ₩224,627 | ₩227,409 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩234,298 | ₩235,140 | ₩231,034 | ₩231,034 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩232,425 | ₩235,742 | ₩230,913 | ₩234,097 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,622 | ₩235,662 | ₩231,756 | ₩233,522 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩239,207 | ₩240,237 | ₩235,087 | ₩236,438 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩240,477 | ₩242,644 | ₩238,471 | ₩240,451 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩240,370 | ₩242,711 | ₩239,006 | ₩241,347 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,859 | ₩239,447 | ₩234,779 | ₩236,638 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩237,321 | ₩238,765 | ₩235,956 | ₩237,147 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,624 | ₩241,481 | ₩236,197 | ₩236,545 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩245,146 | ₩247,085 | ₩241,307 | ₩241,467 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,520 | ₩251,058 | ₩247,995 | ₩248,450 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩252,476 | ₩255,780 | ₩250,924 | ₩252,088 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩252,155 | ₩253,265 | ₩249,747 | ₩251,259 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩255,338 | ₩256,542 | ₩249,573 | ₩250,911 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,810 | ₩257,706 | ₩253,466 | ₩253,880 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,776 | ₩260,328 | ₩254,776 | ₩257,679 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,964 | ₩257,398 | ₩252,489 | ₩254,148 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩259,405 | ₩261,572 | ₩258,268 | ₩258,508 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩259,244 | ₩261,465 | ₩258,535 | ₩258,696 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩259,110 | ₩261,732 | ₩257,786 | ₩260,394 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩255,419 | ₩259,137 | ₩253,452 | ₩256,836 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩252,088 | ₩256,569 | ₩250,911 | ₩254,429 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩250,135 | ₩256,341 | ₩249,172 | ₩253,078 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,827 | ₩252,115 | ₩247,955 | ₩249,292 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩249,359 | ₩250,429 | ₩246,296 | ₩246,403 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩252,382 | ₩253,961 | ₩250,175 | ₩251,232 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩254,001 | ₩255,847 | ₩250,175 | ₩252,396 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩252,061 | ₩255,298 | ₩251,486 | ₩252,623 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩253,038 | ₩257,331 | ₩253,038 | ₩255,820 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩255,325 | ₩256,529 | ₩253,252 | ₩255,205 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,726 | ₩258,803 | ₩254,536 | ₩256,355 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,907 | ₩258,669 | ₩254,576 | ₩258,549 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩257,492 | ₩258,000 | ₩254,389 | ₩256,114 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩253,011 | ₩257,144 | ₩252,583 | ₩256,087 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩255,566 | ₩259,632 | ₩255,338 | ₩257,947 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩252,396 | ₩255,619 | ₩251,379 | ₩253,733 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩259,445 | ₩261,545 | ₩251,566 | ₩256,168 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩256,328 | ₩265,504 | ₩254,161 | ₩264,300 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,988 | ₩257,331 | ₩249,413 | ₩257,077 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩242,484 | ₩247,527 | ₩242,444 | ₩245,199 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩236,036 | ₩241,935 | ₩235,381 | ₩241,761 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,515 | ₩236,317 | ₩233,535 | ₩235,956 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,772 | ₩241,761 | ₩234,632 | ₩235,408 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,667 | ₩252,917 | ₩242,350 | ₩242,898 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩241,440 | ₩243,861 | ₩239,916 | ₩243,581 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩245,306 | ₩248,797 | ₩242,310 | ₩243,688 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,815 | ₩244,022 | ₩237,815 | ₩243,647 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩236,291 | ₩238,792 | ₩234,204 | ₩235,715 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩239,140 | ₩241,842 | ₩238,123 | ₩238,163 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩241,213 | ₩243,928 | ₩240,691 | ₩242,818 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,772 | ₩242,002 | ₩237,842 | ₩238,511 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩237,401 | ₩240,437 | ₩236,799 | ₩239,434 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,936 | ₩240,089 | ₩235,475 | ₩239,501 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,842 | ₩240,517 | ₩235,301 | ₩238,096 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩238,270 | ₩238,270 | ₩231,743 | ₩233,722 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩231,301 | ₩238,819 | ₩229,295 | ₩238,819 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,623 | ₩232,077 | ₩223,623 | ₩230,258 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,547 | ₩224,292 | ₩219,022 | ₩222,941 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,974 | ₩226,071 | ₩221,216 | ₩222,995 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩220,025 | ₩226,646 | ₩217,617 | ₩226,098 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩221,028 | ₩223,476 | ₩216,708 | ₩217,002 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,654 | ₩223,329 | ₩219,102 | ₩221,991 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,788 | ₩220,253 | ₩216,427 | ₩219,156 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,858 | ₩219,691 | ₩214,019 | ₩214,180 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,654 | ₩220,707 | ₩214,929 | ₩217,243 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩221,323 | ₩226,205 | ₩218,848 | ₩219,664 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,754 | ₩223,971 | ₩221,791 | ₩223,088 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,613 | ₩224,707 | ₩221,510 | ₩222,299 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,573 | ₩227,596 | ₩223,062 | ₩225,630 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,610 | ₩225,817 | ₩223,102 | ₩224,921 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,463 | ₩225,817 | ₩221,590 | ₩223,583 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩216,427 | ₩223,088 | ₩216,186 | ₩221,403 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,972 | ₩220,828 | ₩216,253 | ₩217,390 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,447 | ₩222,326 | ₩217,444 | ₩221,296 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩215,076 | ₩217,885 | ₩213,524 | ₩215,705 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩214,407 | ₩215,745 | ₩209,471 | ₩210,434 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩216,307 | ₩217,631 | ₩212,748 | ₩215,878 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,805 | ₩217,470 | ₩213,805 | ₩217,430 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,427 | ₩215,116 | ₩210,996 | ₩213,979 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩214,180 | ₩216,440 | ₩213,203 | ₩213,391 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,868 | ₩220,065 | ₩213,966 | ₩214,808 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,524 | ₩219,276 | ₩216,561 | ₩216,654 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩220,426 | ₩221,898 | ₩217,872 | ₩219,517 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,694 | ₩221,095 | ₩215,103 | ₩220,868 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,891 | ₩221,269 | ₩217,296 | ₩218,540 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩223,383 | ₩226,285 | ₩220,614 | ₩222,139 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,678 | ₩222,152 | ₩215,678 | ₩222,018 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,865 | ₩218,380 | ₩215,303 | ₩215,424 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩213,190 | ₩216,668 | ₩212,976 | ₩214,046 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩216,173 | ₩217,470 | ₩211,558 | ₩212,869 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,457 | ₩220,560 | ₩215,437 | ₩218,554 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩218,019 | ₩220,467 | ₩215,865 | ₩216,133 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩221,430 | ₩223,048 | ₩217,363 | ₩218,366 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,831 | ₩224,239 | ₩217,831 | ₩222,085 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,961 | ₩226,058 | ₩219,116 | ₩219,236 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩224,038 | ₩224,680 | ₩221,684 | ₩223,744 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,510 | ₩226,098 | ₩220,707 | ₩224,546 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,978 | ₩228,773 | ₩222,045 | ₩222,286 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩225,202 | ₩226,914 | ₩221,657 | ₩224,332 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩228,225 | ₩229,388 | ₩226,713 | ₩228,506 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,566 | ₩231,208 | ₩225,884 | ₩228,492 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩226,125 | ₩231,515 | ₩226,125 | ₩227,596 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,619 | ₩231,743 | ₩226,887 | ₩227,529 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,682 | ₩234,217 | ₩230,673 | ₩232,759 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,511 | ₩239,233 | ₩233,013 | ₩234,752 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩235,220 | ₩239,541 | ₩234,177 | ₩239,434 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩235,354 | ₩236,210 | ₩231,234 | ₩233,535 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩243,126 | ₩243,594 | ₩235,006 | ₩235,154 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩238,351 | ₩245,386 | ₩238,230 | ₩244,209 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,997 | ₩235,207 | ₩230,780 | ₩233,950 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,726 | ₩232,532 | ₩229,750 | ₩231,208 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,830 | ₩232,171 | ₩225,095 | ₩232,144 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,723 | ₩230,084 | ₩220,788 | ₩224,921 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,890 | ₩233,655 | ₩230,111 | ₩231,596 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩230,057 | ₩235,381 | ₩229,883 | ₩235,167 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩234,324 | ₩234,672 | ₩230,472 | ₩230,953 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩234,083 | ₩235,849 | ₩233,308 | ₩233,843 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,990 | ₩235,649 | ₩229,709 | ₩233,562 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩231,101 | ₩233,749 | ₩229,509 | ₩229,897 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,976 | ₩236,277 | ₩229,469 | ₩232,010 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,623 | ₩234,859 | ₩227,569 | ₩233,709 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,518 | ₩233,495 | ₩226,245 | ₩226,285 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩233,241 | ₩236,812 | ₩231,743 | ₩232,933 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,950 | ₩233,334 | ₩227,048 | ₩233,013 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,947 | ₩233,896 | ₩230,967 | ₩231,542 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩236,050 | ₩238,310 | ₩232,518 | ₩232,572 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩231,154 | ₩236,625 | ₩229,241 | ₩236,063 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩229,067 | ₩230,579 | ₩227,128 | ₩228,613 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩228,399 | ₩229,924 | ₩220,560 | ₩228,760 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩234,083 | ₩236,250 | ₩228,653 | ₩229,990 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,609 | ₩233,829 | ₩229,268 | ₩232,425 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩231,221 | ₩232,545 | ₩228,974 | ₩230,271 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,729 | ₩235,983 | ₩228,519 | ₩228,573 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩233,214 | ₩234,498 | ₩229,495 | ₩232,706 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,554 | ₩239,554 | ₩232,505 | ₩232,746 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,768 | ₩244,049 | ₩237,989 | ₩240,731 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,510 | ₩246,510 | ₩242,069 | ₩244,891 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,590 | ₩249,867 | ₩244,597 | ₩247,460 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩245,186 | ₩247,446 | ₩243,273 | ₩247,246 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,791 | ₩248,971 | ₩243,594 | ₩246,430 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,914 | ₩250,817 | ₩246,965 | ₩249,372 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩248,062 | ₩251,165 | ₩246,911 | ₩249,787 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩244,035 | ₩248,463 | ₩243,166 | ₩247,848 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,635 | ₩242,965 | ₩239,421 | ₩242,243 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,565 | ₩238,819 | ₩232,947 | ₩238,672 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩239,327 | ₩242,109 | ₩236,291 | ₩236,745 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩239,434 | ₩240,758 | ₩237,642 | ₩239,862 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,789 | ₩239,982 | ₩236,424 | ₩239,260 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,836 | ₩238,351 | ₩234,886 | ₩238,243 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,973 | ₩238,511 | ₩233,120 | ₩235,194 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩230,405 | ₩233,776 | ₩230,405 | ₩232,826 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩230,097 | ₩234,873 | ₩227,890 | ₩231,850 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,920 | ₩235,301 | ₩230,084 | ₩231,408 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,569 | ₩235,943 | ₩230,151 | ₩234,538 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩246,363 | ₩247,420 | ₩228,439 | ₩228,920 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,847 | ₩252,957 | ₩246,978 | ₩247,500 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩255,312 | ₩258,268 | ₩250,229 | ₩250,817 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,981 | ₩258,589 | ₩250,443 | ₩253,813 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩250,376 | ₩254,629 | ₩249,653 | ₩252,128 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩254,121 | ₩256,301 | ₩251,058 | ₩251,807 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩254,148 | ₩254,148 | ₩248,329 | ₩251,727 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩244,116 | ₩252,596 | ₩241,588 | ₩251,366 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩238,096 | ₩240,424 | ₩236,424 | ₩238,337 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,594 | ₩244,116 | ₩238,805 | ₩239,675 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,651 | ₩247,460 | ₩243,821 | ₩245,667 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,809 | ₩245,146 | ₩238,096 | ₩244,998 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩239,153 | ₩241,748 | ₩238,511 | ₩241,641 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,711 | ₩243,447 | ₩238,444 | ₩240,344 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,514 | ₩244,156 | ₩240,852 | ₩242,109 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,665 | ₩244,343 | ₩240,611 | ₩243,982 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,972 | ₩246,724 | ₩243,286 | ₩243,795 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,530 | ₩247,005 | ₩243,487 | ₩245,146 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,741 | ₩247,781 | ₩243,219 | ₩244,383 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩249,212 | ₩250,710 | ₩247,553 | ₩248,302 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,694 | ₩251,071 | ₩248,249 | ₩248,811 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,544 | ₩250,777 | ₩244,076 | ₩250,001 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩247,058 | ₩248,182 | ₩242,591 | ₩244,651 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩249,399 | ₩251,071 | ₩247,165 | ₩248,182 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩242,203 | ₩250,951 | ₩241,588 | ₩250,590 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,671 | ₩247,460 | ₩243,179 | ₩244,076 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,710 | ₩250,723 | ₩248,115 | ₩248,155 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩250,496 | ₩251,339 | ₩249,653 | ₩250,616 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,630 | ₩252,141 | ₩250,148 | ₩250,978 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,590 | ₩251,606 | ₩249,292 | ₩250,135 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩248,463 | ₩251,633 | ₩248,075 | ₩250,938 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,754 | ₩249,025 | ₩247,433 | ₩248,664 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩247,152 | ₩249,359 | ₩246,697 | ₩248,142 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,741 | ₩249,011 | ₩246,015 | ₩247,058 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩248,450 | ₩250,456 | ₩247,928 | ₩248,436 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,760 | ₩252,222 | ₩248,316 | ₩249,279 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩252,021 | ₩252,476 | ₩249,533 | ₩250,362 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩249,265 | ₩250,710 | ₩248,343 | ₩250,536 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩245,413 | ₩249,118 | ₩244,878 | ₩249,078 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩243,112 | ₩247,660 | ₩242,791 | ₩245,413 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,711 | ₩243,474 | ₩240,785 | ₩242,016 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩243,380 | ₩244,490 | ₩242,002 | ₩242,457 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,564 | ₩244,196 | ₩240,772 | ₩242,912 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩245,293 | ₩245,453 | ₩240,972 | ₩243,206 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩246,336 | ₩247,527 | ₩244,022 | ₩245,052 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩245,172 | ₩247,165 | ₩244,504 | ₩245,948 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩245,319 | ₩247,192 | ₩243,273 | ₩245,266 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,741 | ₩247,794 | ₩243,661 | ₩246,122 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩243,447 | ₩246,563 | ₩243,447 | ₩245,386 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,500 | ₩244,851 | ₩242,189 | ₩244,383 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,708 | ₩243,942 | ₩240,531 | ₩243,474 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩242,457 | ₩242,457 | ₩238,765 | ₩240,223 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,825 | ₩243,875 | ₩239,742 | ₩242,002 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,508 | ₩240,170 | ₩236,277 | ₩239,367 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,494 | ₩241,788 | ₩236,304 | ₩236,933 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩243,032 | ₩243,233 | ₩240,063 | ₩241,106 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩245,346 | ₩245,707 | ₩241,601 | ₩241,935 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,898 | ₩247,901 | ₩242,417 | ₩244,530 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,637 | ₩246,563 | ₩244,169 | ₩245,921 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,738 | ₩245,226 | ₩242,203 | ₩244,504 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩239,421 | ₩243,607 | ₩238,284 | ₩243,340 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩239,247 | ₩240,611 | ₩236,558 | ₩238,257 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩236,184 | ₩241,534 | ₩234,913 | ₩240,838 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,799 | ₩239,434 | ₩235,261 | ₩236,197 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩242,016 | ₩243,567 | ₩238,565 | ₩238,631 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩238,230 | ₩241,507 | ₩237,655 | ₩241,440 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩235,354 | ₩238,177 | ₩232,987 | ₩236,933 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,963 | ₩239,835 | ₩235,555 | ₩238,297 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,735 | ₩242,751 | ₩238,511 | ₩238,993 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩242,096 | ₩244,517 | ₩239,782 | ₩240,758 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩250,135 | ₩250,964 | ₩244,423 | ₩244,544 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,961 | ₩251,994 | ₩248,463 | ₩250,964 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,673 | ₩252,181 | ₩249,359 | ₩249,533 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩253,252 | ₩253,506 | ₩250,295 | ₩251,580 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,904 | ₩254,134 | ₩250,951 | ₩253,225 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩253,145 | ₩255,579 | ₩251,633 | ₩252,743 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩254,014 | ₩255,552 | ₩251,004 | ₩254,027 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,894 | ₩255,619 | ₩248,797 | ₩253,599 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩259,431 | ₩262,842 | ₩247,620 | ₩249,439 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩274,600 | ₩275,603 | ₩269,022 | ₩272,674 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩275,242 | ₩277,262 | ₩273,557 | ₩276,914 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,894 | ₩276,887 | ₩272,567 | ₩274,694 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩277,275 | ₩277,998 | ₩275,202 | ₩276,914 | -0.13% | 284.1만 |
|---|