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 | ₩234,371 | ₩237,239 | ₩234,064 | ₩234,531 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,556 | ₩235,998 | ₩230,568 | ₩235,745 | +1.37% | 395만 |
| 2026.10.07 | ₩229,980 | ₩232,115 | ₩222,148 | ₩231,728 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,524 | ₩230,034 | ₩226,204 | ₩229,166 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,338 | ₩228,593 | ₩224,589 | ₩227,418 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,619 | ₩230,087 | ₩225,884 | ₩226,925 | -0.74% | 292.8만 |
| 2026.10.01 | ₩226,805 | ₩229,874 | ₩226,805 | ₩229,313 | +1.11% | 224.7만 |
| 2026.09.30 | ₩226,858 | ₩229,060 | ₩225,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,819 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,162 | ₩228,272 | ₩223,162 | ₩227,405 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,406 | ₩229,073 | ₩224,830 | ₩225,550 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩226,778 | ₩231,835 | ₩226,404 | ₩228,339 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩227,925 | ₩229,300 | ₩225,403 | ₩226,751 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,111 | ₩228,873 | ₩226,111 | ₩227,352 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,648 | ₩230,728 | ₩224,082 | ₩226,858 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,730 | ₩234,571 | ₩230,474 | ₩230,474 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩231,862 | ₩235,171 | ₩230,354 | ₩233,530 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,051 | ₩235,091 | ₩231,195 | ₩232,956 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,627 | ₩239,655 | ₩234,517 | ₩235,865 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩239,895 | ₩242,057 | ₩237,893 | ₩239,868 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩239,788 | ₩242,123 | ₩238,427 | ₩240,762 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,280 | ₩238,867 | ₩234,210 | ₩236,065 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩236,746 | ₩238,187 | ₩235,385 | ₩236,572 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,042 | ₩240,896 | ₩235,625 | ₩235,972 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,552 | ₩246,487 | ₩240,722 | ₩240,882 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩248,915 | ₩250,450 | ₩247,394 | ₩247,848 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩251,864 | ₩255,160 | ₩250,316 | ₩251,477 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,544 | ₩252,652 | ₩249,142 | ₩250,650 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩254,720 | ₩255,921 | ₩248,969 | ₩250,303 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,188 | ₩257,082 | ₩252,852 | ₩253,265 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,159 | ₩259,697 | ₩254,159 | ₩257,055 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,346 | ₩256,775 | ₩251,878 | ₩253,532 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩258,776 | ₩260,938 | ₩257,642 | ₩257,882 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,616 | ₩260,831 | ₩257,909 | ₩258,069 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,483 | ₩261,098 | ₩257,162 | ₩259,764 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩254,800 | ₩258,509 | ₩252,838 | ₩256,214 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,477 | ₩255,947 | ₩250,303 | ₩253,812 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,529 | ₩255,721 | ₩248,568 | ₩252,465 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,222 | ₩251,504 | ₩247,354 | ₩248,688 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩248,755 | ₩249,823 | ₩245,699 | ₩245,806 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩251,771 | ₩253,345 | ₩249,569 | ₩250,623 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,385 | ₩255,227 | ₩249,569 | ₩251,784 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,451 | ₩254,680 | ₩250,877 | ₩252,011 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,425 | ₩256,708 | ₩252,425 | ₩255,200 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,706 | ₩255,907 | ₩252,638 | ₩254,586 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,107 | ₩258,176 | ₩253,919 | ₩255,734 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,282 | ₩258,042 | ₩253,959 | ₩257,922 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩256,868 | ₩257,375 | ₩253,772 | ₩255,494 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,398 | ₩256,521 | ₩251,971 | ₩255,467 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩254,947 | ₩259,003 | ₩254,720 | ₩257,322 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩251,784 | ₩255,000 | ₩250,770 | ₩253,119 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩258,816 | ₩260,911 | ₩250,957 | ₩255,547 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,707 | ₩264,861 | ₩253,546 | ₩263,660 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,382 | ₩256,708 | ₩248,809 | ₩256,454 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩241,896 | ₩246,927 | ₩241,856 | ₩244,605 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,465 | ₩241,349 | ₩234,811 | ₩241,176 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩234,944 | ₩235,745 | ₩232,969 | ₩235,385 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,188 | ₩241,176 | ₩234,064 | ₩234,838 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,062 | ₩252,305 | ₩241,763 | ₩242,310 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩240,856 | ₩243,271 | ₩239,334 | ₩242,991 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,712 | ₩248,195 | ₩241,723 | ₩243,097 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,239 | ₩243,431 | ₩237,239 | ₩243,057 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,718 | ₩238,214 | ₩233,637 | ₩235,144 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,560 | ₩241,256 | ₩237,546 | ₩237,586 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,629 | ₩243,338 | ₩240,108 | ₩242,230 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,188 | ₩241,416 | ₩237,266 | ₩237,933 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩236,826 | ₩239,855 | ₩236,225 | ₩238,854 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,360 | ₩239,508 | ₩234,904 | ₩238,921 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,266 | ₩239,935 | ₩234,731 | ₩237,520 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,693 | ₩237,693 | ₩231,181 | ₩233,156 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩230,741 | ₩238,240 | ₩228,739 | ₩238,240 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,082 | ₩231,515 | ₩223,082 | ₩229,700 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,013 | ₩223,749 | ₩218,491 | ₩222,401 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,429 | ₩225,524 | ₩220,680 | ₩222,454 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,492 | ₩226,097 | ₩217,090 | ₩225,550 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,493 | ₩222,935 | ₩216,183 | ₩216,476 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,119 | ₩222,788 | ₩218,571 | ₩221,454 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,263 | ₩219,719 | ₩215,903 | ₩218,625 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,330 | ₩219,159 | ₩213,501 | ₩213,661 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,119 | ₩220,173 | ₩214,408 | ₩216,717 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩220,787 | ₩225,657 | ₩218,318 | ₩219,132 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,214 | ₩223,429 | ₩221,254 | ₩222,548 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,069 | ₩224,163 | ₩220,973 | ₩221,761 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,029 | ₩227,045 | ₩222,521 | ₩225,083 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,068 | ₩225,270 | ₩222,561 | ₩224,376 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩222,922 | ₩225,270 | ₩221,053 | ₩223,042 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩215,903 | ₩222,548 | ₩215,662 | ₩220,867 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,439 | ₩220,293 | ₩215,729 | ₩216,863 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩217,918 | ₩221,787 | ₩216,917 | ₩220,760 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,555 | ₩217,357 | ₩213,007 | ₩215,182 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩213,888 | ₩215,222 | ₩208,964 | ₩209,925 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩215,783 | ₩217,104 | ₩212,233 | ₩215,356 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,287 | ₩216,944 | ₩213,287 | ₩216,903 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩211,913 | ₩214,595 | ₩210,485 | ₩213,461 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,661 | ₩215,916 | ₩212,687 | ₩212,874 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,343 | ₩219,532 | ₩213,447 | ₩214,288 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩216,997 | ₩218,745 | ₩216,036 | ₩216,130 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩219,892 | ₩221,360 | ₩217,344 | ₩218,985 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,170 | ₩220,560 | ₩214,582 | ₩220,333 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,359 | ₩220,733 | ₩216,770 | ₩218,011 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩222,841 | ₩225,737 | ₩220,079 | ₩221,600 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,155 | ₩221,614 | ₩215,155 | ₩221,480 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,342 | ₩217,851 | ₩214,782 | ₩214,902 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,673 | ₩216,143 | ₩212,460 | ₩213,527 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,649 | ₩216,944 | ₩211,046 | ₩212,353 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩216,930 | ₩220,026 | ₩214,915 | ₩218,024 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,491 | ₩219,933 | ₩215,342 | ₩215,609 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩220,893 | ₩222,508 | ₩216,837 | ₩217,838 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,304 | ₩223,695 | ₩217,304 | ₩221,547 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,416 | ₩225,510 | ₩218,585 | ₩218,705 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,495 | ₩224,136 | ₩221,147 | ₩223,202 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩220,973 | ₩225,550 | ₩220,173 | ₩224,002 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,430 | ₩228,219 | ₩221,507 | ₩221,747 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,656 | ₩226,364 | ₩221,120 | ₩223,789 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,672 | ₩228,833 | ₩226,164 | ₩227,952 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,007 | ₩230,648 | ₩225,337 | ₩227,939 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,577 | ₩230,954 | ₩225,577 | ₩227,045 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,060 | ₩231,181 | ₩226,338 | ₩226,978 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,116 | ₩233,650 | ₩230,114 | ₩232,195 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩237,933 | ₩238,654 | ₩232,449 | ₩234,184 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,651 | ₩238,961 | ₩233,610 | ₩238,854 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩234,784 | ₩235,638 | ₩230,674 | ₩232,969 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,537 | ₩243,004 | ₩234,437 | ₩234,584 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩237,773 | ₩244,792 | ₩237,653 | ₩243,618 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,435 | ₩234,637 | ₩230,221 | ₩233,383 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,167 | ₩231,969 | ₩229,193 | ₩230,648 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,283 | ₩231,608 | ₩224,549 | ₩231,582 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,166 | ₩229,527 | ₩220,253 | ₩224,376 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,328 | ₩233,089 | ₩229,553 | ₩231,035 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,500 | ₩234,811 | ₩229,327 | ₩234,597 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩233,757 | ₩234,104 | ₩229,914 | ₩230,394 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,517 | ₩235,278 | ₩232,743 | ₩233,276 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,433 | ₩235,078 | ₩229,153 | ₩232,996 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,541 | ₩233,183 | ₩228,953 | ₩229,340 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,410 | ₩235,705 | ₩228,913 | ₩231,448 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,071 | ₩234,290 | ₩227,018 | ₩233,143 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩231,955 | ₩232,929 | ₩225,697 | ₩225,737 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,676 | ₩236,239 | ₩231,181 | ₩232,369 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,393 | ₩232,769 | ₩226,498 | ₩232,449 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,382 | ₩233,330 | ₩230,407 | ₩230,981 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,478 | ₩237,733 | ₩231,955 | ₩232,009 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,594 | ₩236,052 | ₩228,686 | ₩235,491 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,513 | ₩230,020 | ₩226,578 | ₩228,059 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩227,845 | ₩229,367 | ₩220,026 | ₩228,206 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,517 | ₩235,678 | ₩228,099 | ₩229,433 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,048 | ₩233,263 | ₩228,713 | ₩231,862 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,661 | ₩231,982 | ₩228,419 | ₩229,714 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,168 | ₩235,411 | ₩227,965 | ₩228,019 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,649 | ₩233,930 | ₩228,940 | ₩232,142 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩238,974 | ₩238,974 | ₩231,942 | ₩232,182 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,177 | ₩243,458 | ₩237,413 | ₩240,148 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩245,913 | ₩245,913 | ₩241,483 | ₩244,298 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩245,993 | ₩249,262 | ₩244,005 | ₩246,860 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,592 | ₩246,847 | ₩242,684 | ₩246,647 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,193 | ₩248,368 | ₩243,004 | ₩245,833 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,314 | ₩250,210 | ₩246,367 | ₩248,768 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,461 | ₩250,557 | ₩246,313 | ₩249,182 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,444 | ₩247,861 | ₩242,577 | ₩247,247 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,054 | ₩242,377 | ₩238,841 | ₩241,656 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩233,997 | ₩238,240 | ₩232,382 | ₩238,093 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩238,747 | ₩241,523 | ₩235,718 | ₩236,172 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩238,854 | ₩240,175 | ₩237,066 | ₩239,281 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,213 | ₩239,401 | ₩235,852 | ₩238,681 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,265 | ₩237,773 | ₩234,317 | ₩237,666 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,399 | ₩237,933 | ₩232,556 | ₩234,624 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩229,847 | ₩233,210 | ₩229,847 | ₩232,262 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,540 | ₩234,304 | ₩227,338 | ₩231,288 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,356 | ₩234,731 | ₩229,527 | ₩230,848 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,008 | ₩235,371 | ₩229,593 | ₩233,970 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩245,766 | ₩246,820 | ₩227,885 | ₩228,366 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,237 | ₩252,345 | ₩246,380 | ₩246,900 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,693 | ₩257,642 | ₩249,622 | ₩250,210 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,371 | ₩257,962 | ₩249,836 | ₩253,199 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩249,769 | ₩254,013 | ₩249,049 | ₩251,517 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,506 | ₩255,681 | ₩250,450 | ₩251,197 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,532 | ₩253,532 | ₩247,728 | ₩251,117 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,524 | ₩251,984 | ₩241,002 | ₩250,757 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,520 | ₩239,841 | ₩235,852 | ₩237,760 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,004 | ₩243,524 | ₩238,227 | ₩239,094 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,058 | ₩246,860 | ₩243,231 | ₩245,072 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,228 | ₩244,552 | ₩237,520 | ₩244,405 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,574 | ₩241,162 | ₩237,933 | ₩241,056 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,123 | ₩242,857 | ₩237,867 | ₩239,761 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩242,924 | ₩243,564 | ₩240,268 | ₩241,523 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,082 | ₩243,751 | ₩240,028 | ₩243,391 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,378 | ₩246,126 | ₩242,697 | ₩243,204 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩243,938 | ₩246,407 | ₩242,897 | ₩244,552 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,141 | ₩247,181 | ₩242,630 | ₩243,791 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,608 | ₩250,103 | ₩246,954 | ₩247,701 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,089 | ₩250,463 | ₩247,648 | ₩248,208 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩243,951 | ₩250,170 | ₩243,484 | ₩249,396 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,460 | ₩247,581 | ₩242,003 | ₩244,058 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩248,795 | ₩250,463 | ₩246,567 | ₩247,581 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,616 | ₩250,343 | ₩241,002 | ₩249,983 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,073 | ₩246,860 | ₩242,590 | ₩243,484 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,103 | ₩250,116 | ₩247,514 | ₩247,554 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩249,889 | ₩250,730 | ₩249,049 | ₩250,009 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,023 | ₩251,531 | ₩249,542 | ₩250,370 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩249,983 | ₩250,997 | ₩248,688 | ₩249,529 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩247,861 | ₩251,024 | ₩247,474 | ₩250,330 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,154 | ₩248,422 | ₩246,834 | ₩248,061 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,553 | ₩248,755 | ₩246,100 | ₩247,541 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,141 | ₩248,408 | ₩245,419 | ₩246,460 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩247,848 | ₩249,849 | ₩247,327 | ₩247,834 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,155 | ₩251,611 | ₩247,714 | ₩248,675 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,411 | ₩251,864 | ₩248,929 | ₩249,756 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,662 | ₩250,103 | ₩247,741 | ₩249,929 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩244,819 | ₩248,515 | ₩244,285 | ₩248,475 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,524 | ₩247,060 | ₩242,203 | ₩244,819 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,123 | ₩242,884 | ₩240,202 | ₩241,429 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩242,790 | ₩243,898 | ₩241,416 | ₩241,870 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩241,976 | ₩243,604 | ₩240,188 | ₩242,323 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,699 | ₩244,859 | ₩240,389 | ₩242,617 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩245,739 | ₩246,927 | ₩243,431 | ₩244,458 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,579 | ₩246,567 | ₩243,911 | ₩245,352 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩244,725 | ₩246,593 | ₩242,684 | ₩244,672 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,151 | ₩247,194 | ₩243,071 | ₩245,526 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩242,857 | ₩245,966 | ₩242,857 | ₩244,792 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩242,911 | ₩244,258 | ₩241,603 | ₩243,791 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,122 | ₩243,351 | ₩239,948 | ₩242,884 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩241,870 | ₩241,870 | ₩238,187 | ₩239,641 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,242 | ₩243,284 | ₩239,161 | ₩241,416 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩236,933 | ₩239,588 | ₩235,705 | ₩238,787 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩240,909 | ₩241,203 | ₩235,732 | ₩236,359 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,444 | ₩242,644 | ₩239,481 | ₩240,522 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩244,752 | ₩245,112 | ₩241,016 | ₩241,349 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,300 | ₩247,301 | ₩241,830 | ₩243,938 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,045 | ₩245,966 | ₩243,578 | ₩245,326 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,150 | ₩244,632 | ₩241,616 | ₩243,911 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩238,841 | ₩243,017 | ₩237,706 | ₩242,750 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,667 | ₩240,028 | ₩235,985 | ₩237,680 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,611 | ₩240,949 | ₩234,344 | ₩240,255 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,225 | ₩238,854 | ₩234,691 | ₩235,625 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,429 | ₩242,977 | ₩237,987 | ₩238,053 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,653 | ₩240,922 | ₩237,079 | ₩240,856 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩234,784 | ₩237,600 | ₩232,422 | ₩236,359 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,386 | ₩239,254 | ₩234,984 | ₩237,720 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,149 | ₩242,163 | ₩237,933 | ₩238,414 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,509 | ₩243,925 | ₩239,201 | ₩240,175 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,529 | ₩250,356 | ₩243,831 | ₩243,951 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,356 | ₩251,384 | ₩247,861 | ₩250,356 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,064 | ₩251,571 | ₩248,755 | ₩248,929 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,638 | ₩252,892 | ₩249,689 | ₩250,970 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,291 | ₩253,519 | ₩250,343 | ₩252,611 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,531 | ₩254,960 | ₩251,024 | ₩252,131 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,399 | ₩254,933 | ₩250,396 | ₩253,412 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,289 | ₩255,000 | ₩248,195 | ₩252,985 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩258,803 | ₩262,206 | ₩247,020 | ₩248,835 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩273,935 | ₩274,936 | ₩268,370 | ₩272,013 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,575 | ₩276,590 | ₩272,894 | ₩276,243 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,228 | ₩276,217 | ₩271,907 | ₩274,028 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,604 | ₩277,324 | ₩274,535 | ₩276,243 | -0.13% | 284.1만 |
|---|