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 | ₩234,467 | ₩237,337 | ₩234,160 | ₩234,627 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,652 | ₩236,096 | ₩230,663 | ₩235,842 | +1.37% | 395만 |
| 2026.10.07 | ₩230,075 | ₩232,211 | ₩222,239 | ₩231,824 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,618 | ₩230,129 | ₩226,297 | ₩229,261 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,431 | ₩228,687 | ₩224,682 | ₩227,512 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,714 | ₩230,182 | ₩225,977 | ₩227,018 | -0.74% | 292.8만 |
| 2026.10.01 | ₩226,898 | ₩229,968 | ₩226,898 | ₩229,408 | +1.11% | 224.7만 |
| 2026.09.30 | ₩226,951 | ₩229,154 | ₩225,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,913 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,254 | ₩228,366 | ₩223,254 | ₩227,499 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,500 | ₩229,167 | ₩224,922 | ₩225,643 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩226,871 | ₩231,931 | ₩226,498 | ₩228,433 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,019 | ₩229,394 | ₩225,496 | ₩226,845 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,204 | ₩228,967 | ₩226,204 | ₩227,445 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,743 | ₩230,823 | ₩224,175 | ₩226,951 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,826 | ₩234,667 | ₩230,569 | ₩230,569 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩231,957 | ₩235,268 | ₩230,449 | ₩233,626 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,148 | ₩235,188 | ₩231,290 | ₩233,052 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,726 | ₩239,753 | ₩234,614 | ₩235,962 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩239,994 | ₩242,156 | ₩237,991 | ₩239,967 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩239,887 | ₩242,223 | ₩238,525 | ₩240,861 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,378 | ₩238,966 | ₩234,307 | ₩236,162 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩236,843 | ₩238,285 | ₩235,482 | ₩236,670 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,141 | ₩240,995 | ₩235,722 | ₩236,069 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,653 | ₩246,588 | ₩240,821 | ₩240,982 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,018 | ₩250,553 | ₩247,496 | ₩247,950 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩251,968 | ₩255,265 | ₩250,420 | ₩251,581 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,648 | ₩252,756 | ₩249,245 | ₩250,753 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩254,825 | ₩256,026 | ₩249,071 | ₩250,406 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,293 | ₩257,188 | ₩252,956 | ₩253,370 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,264 | ₩259,804 | ₩254,264 | ₩257,161 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,451 | ₩256,881 | ₩251,981 | ₩253,637 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩258,883 | ₩261,046 | ₩257,748 | ₩257,989 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,723 | ₩260,939 | ₩258,015 | ₩258,175 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,589 | ₩261,206 | ₩257,268 | ₩259,871 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩254,905 | ₩258,616 | ₩252,943 | ₩256,320 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,581 | ₩256,053 | ₩250,406 | ₩253,917 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,632 | ₩255,826 | ₩248,671 | ₩252,569 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,325 | ₩251,608 | ₩247,456 | ₩248,791 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩248,858 | ₩249,926 | ₩245,801 | ₩245,907 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩251,875 | ₩253,450 | ₩249,672 | ₩250,727 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,490 | ₩255,332 | ₩249,672 | ₩251,888 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,554 | ₩254,785 | ₩250,980 | ₩252,115 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,529 | ₩256,814 | ₩252,529 | ₩255,305 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,811 | ₩256,013 | ₩252,742 | ₩254,691 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,212 | ₩258,282 | ₩254,024 | ₩255,839 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,388 | ₩258,149 | ₩254,064 | ₩258,029 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩256,974 | ₩257,481 | ₩253,877 | ₩255,599 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,502 | ₩256,627 | ₩252,075 | ₩255,572 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩255,052 | ₩259,110 | ₩254,825 | ₩257,428 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩251,888 | ₩255,105 | ₩250,873 | ₩253,223 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩258,923 | ₩261,019 | ₩251,060 | ₩255,652 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,813 | ₩264,970 | ₩253,650 | ₩263,769 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,485 | ₩256,814 | ₩248,911 | ₩256,560 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩241,996 | ₩247,029 | ₩241,956 | ₩244,706 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,562 | ₩241,449 | ₩234,908 | ₩241,275 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,041 | ₩235,842 | ₩233,065 | ₩235,482 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,287 | ₩241,275 | ₩234,160 | ₩234,934 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,165 | ₩252,409 | ₩241,863 | ₩242,410 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩240,955 | ₩243,371 | ₩239,433 | ₩243,091 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,813 | ₩248,297 | ₩241,823 | ₩243,198 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,337 | ₩243,531 | ₩237,337 | ₩243,157 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,815 | ₩238,312 | ₩233,733 | ₩235,241 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,659 | ₩241,355 | ₩237,644 | ₩237,684 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,728 | ₩243,438 | ₩240,207 | ₩242,330 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,287 | ₩241,516 | ₩237,364 | ₩238,031 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩236,923 | ₩239,954 | ₩236,323 | ₩238,952 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,457 | ₩239,607 | ₩235,001 | ₩239,019 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,364 | ₩240,034 | ₩234,828 | ₩237,618 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,791 | ₩237,791 | ₩231,277 | ₩233,252 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩230,836 | ₩238,338 | ₩228,834 | ₩238,338 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,174 | ₩231,610 | ₩223,174 | ₩229,795 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,103 | ₩223,841 | ₩218,581 | ₩222,493 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,522 | ₩225,617 | ₩220,771 | ₩222,546 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,583 | ₩226,191 | ₩217,180 | ₩225,643 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,584 | ₩223,027 | ₩216,272 | ₩216,566 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,210 | ₩222,880 | ₩218,662 | ₩221,545 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,352 | ₩219,810 | ₩215,992 | ₩218,715 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,420 | ₩219,249 | ₩213,589 | ₩213,749 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,210 | ₩220,263 | ₩214,497 | ₩216,806 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩220,878 | ₩225,750 | ₩218,408 | ₩219,222 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,306 | ₩223,521 | ₩221,345 | ₩222,640 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,161 | ₩224,255 | ₩221,064 | ₩221,852 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,121 | ₩227,138 | ₩222,613 | ₩225,176 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,160 | ₩225,363 | ₩222,653 | ₩224,468 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,013 | ₩225,363 | ₩221,145 | ₩223,134 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩215,992 | ₩222,640 | ₩215,751 | ₩220,958 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,529 | ₩220,384 | ₩215,818 | ₩216,953 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,007 | ₩221,879 | ₩217,006 | ₩220,851 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,643 | ₩217,447 | ₩213,095 | ₩215,271 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩213,976 | ₩215,311 | ₩209,050 | ₩210,011 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩215,872 | ₩217,193 | ₩212,321 | ₩215,444 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,375 | ₩217,033 | ₩213,375 | ₩216,993 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,000 | ₩214,683 | ₩210,572 | ₩213,549 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,749 | ₩216,005 | ₩212,774 | ₩212,961 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,432 | ₩219,623 | ₩213,535 | ₩214,376 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,086 | ₩218,835 | ₩216,125 | ₩216,219 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩219,983 | ₩221,452 | ₩217,433 | ₩219,075 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,259 | ₩220,651 | ₩214,670 | ₩220,424 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,449 | ₩220,824 | ₩216,859 | ₩218,101 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩222,933 | ₩225,830 | ₩220,170 | ₩221,692 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,244 | ₩221,705 | ₩215,244 | ₩221,572 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,431 | ₩217,941 | ₩214,870 | ₩214,990 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,761 | ₩216,232 | ₩212,548 | ₩213,616 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,738 | ₩217,033 | ₩211,133 | ₩212,441 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,020 | ₩220,117 | ₩215,004 | ₩218,114 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,580 | ₩220,023 | ₩215,431 | ₩215,698 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩220,984 | ₩222,600 | ₩216,926 | ₩217,927 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,393 | ₩223,788 | ₩217,393 | ₩221,638 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,509 | ₩225,603 | ₩218,675 | ₩218,795 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,587 | ₩224,228 | ₩221,238 | ₩223,294 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,064 | ₩225,643 | ₩220,263 | ₩224,095 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,523 | ₩228,313 | ₩221,598 | ₩221,839 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,749 | ₩226,458 | ₩221,211 | ₩223,881 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,766 | ₩228,927 | ₩226,257 | ₩228,046 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,102 | ₩230,743 | ₩225,430 | ₩228,033 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,670 | ₩231,050 | ₩225,670 | ₩227,138 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,155 | ₩231,277 | ₩226,431 | ₩227,072 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,212 | ₩233,746 | ₩230,209 | ₩232,291 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,031 | ₩238,752 | ₩232,545 | ₩234,280 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,747 | ₩239,059 | ₩233,706 | ₩238,952 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩234,881 | ₩235,735 | ₩230,769 | ₩233,065 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,637 | ₩243,104 | ₩234,534 | ₩234,681 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩237,871 | ₩244,893 | ₩237,751 | ₩243,718 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,530 | ₩234,734 | ₩230,315 | ₩233,479 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,262 | ₩232,064 | ₩229,288 | ₩230,743 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,376 | ₩231,704 | ₩224,642 | ₩231,677 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,261 | ₩229,621 | ₩220,344 | ₩224,468 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,423 | ₩233,186 | ₩229,648 | ₩231,130 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,595 | ₩234,908 | ₩229,421 | ₩234,694 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩233,853 | ₩234,200 | ₩230,008 | ₩230,489 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,613 | ₩235,375 | ₩232,838 | ₩233,372 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,528 | ₩235,175 | ₩229,248 | ₩233,092 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,636 | ₩233,279 | ₩229,047 | ₩229,434 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,506 | ₩235,802 | ₩229,007 | ₩231,544 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,165 | ₩234,387 | ₩227,112 | ₩233,239 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,051 | ₩233,025 | ₩225,790 | ₩225,830 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,772 | ₩236,336 | ₩231,277 | ₩232,465 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,488 | ₩232,865 | ₩226,591 | ₩232,545 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,478 | ₩233,426 | ₩230,502 | ₩231,076 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,575 | ₩237,831 | ₩232,051 | ₩232,104 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,689 | ₩236,149 | ₩228,780 | ₩235,588 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,607 | ₩230,115 | ₩226,671 | ₩228,153 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩227,939 | ₩229,461 | ₩220,117 | ₩228,300 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,613 | ₩235,775 | ₩228,193 | ₩229,528 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,143 | ₩233,359 | ₩228,807 | ₩231,957 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,756 | ₩232,078 | ₩228,513 | ₩229,808 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,263 | ₩235,508 | ₩228,059 | ₩228,113 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,745 | ₩234,027 | ₩229,034 | ₩232,238 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,073 | ₩239,073 | ₩232,038 | ₩232,278 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,278 | ₩243,558 | ₩237,511 | ₩240,247 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,014 | ₩246,014 | ₩241,582 | ₩244,399 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,094 | ₩249,365 | ₩244,105 | ₩246,962 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,693 | ₩246,949 | ₩242,784 | ₩246,748 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,295 | ₩248,471 | ₩243,104 | ₩245,934 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,416 | ₩250,313 | ₩246,468 | ₩248,871 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,563 | ₩250,660 | ₩246,415 | ₩249,285 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,545 | ₩247,963 | ₩242,677 | ₩247,349 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,153 | ₩242,477 | ₩238,939 | ₩241,756 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,093 | ₩238,338 | ₩232,478 | ₩238,192 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩238,846 | ₩241,622 | ₩235,815 | ₩236,269 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩238,952 | ₩240,274 | ₩237,164 | ₩239,380 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,311 | ₩239,500 | ₩235,949 | ₩238,779 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,362 | ₩237,871 | ₩234,414 | ₩237,764 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,496 | ₩238,031 | ₩232,652 | ₩234,721 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩229,942 | ₩233,306 | ₩229,942 | ₩232,358 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,635 | ₩234,400 | ₩227,432 | ₩231,383 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,451 | ₩234,828 | ₩229,621 | ₩230,943 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,103 | ₩235,468 | ₩229,688 | ₩234,067 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩245,867 | ₩246,922 | ₩227,979 | ₩228,460 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,341 | ₩252,449 | ₩246,481 | ₩247,002 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,798 | ₩257,748 | ₩249,725 | ₩250,313 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,474 | ₩258,069 | ₩249,939 | ₩253,303 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩249,872 | ₩254,117 | ₩249,151 | ₩251,621 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,610 | ₩255,786 | ₩250,553 | ₩251,301 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,637 | ₩253,637 | ₩247,830 | ₩251,220 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,625 | ₩252,088 | ₩241,102 | ₩250,860 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,618 | ₩239,940 | ₩235,949 | ₩237,858 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,104 | ₩243,625 | ₩238,325 | ₩239,193 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,159 | ₩246,962 | ₩243,331 | ₩245,173 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,326 | ₩244,653 | ₩237,618 | ₩244,506 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,672 | ₩241,262 | ₩238,031 | ₩241,155 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,223 | ₩242,957 | ₩237,965 | ₩239,860 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,024 | ₩243,665 | ₩240,367 | ₩241,622 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,181 | ₩243,852 | ₩240,127 | ₩243,491 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,479 | ₩246,228 | ₩242,797 | ₩243,304 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,039 | ₩246,508 | ₩242,997 | ₩244,653 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,242 | ₩247,282 | ₩242,730 | ₩243,892 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,711 | ₩250,206 | ₩247,056 | ₩247,803 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,191 | ₩250,566 | ₩247,750 | ₩248,310 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,052 | ₩250,273 | ₩243,585 | ₩249,498 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,562 | ₩247,683 | ₩242,103 | ₩244,159 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩248,898 | ₩250,566 | ₩246,668 | ₩247,683 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,716 | ₩250,446 | ₩241,102 | ₩250,086 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,174 | ₩246,962 | ₩242,690 | ₩243,585 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,206 | ₩250,219 | ₩247,616 | ₩247,656 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩249,992 | ₩250,833 | ₩249,151 | ₩250,112 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,126 | ₩251,634 | ₩249,645 | ₩250,473 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,086 | ₩251,100 | ₩248,791 | ₩249,632 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩247,963 | ₩251,127 | ₩247,576 | ₩250,433 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,256 | ₩248,524 | ₩246,935 | ₩248,163 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,655 | ₩248,858 | ₩246,201 | ₩247,643 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,242 | ₩248,511 | ₩245,520 | ₩246,562 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩247,950 | ₩249,952 | ₩247,429 | ₩247,937 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,258 | ₩251,714 | ₩247,816 | ₩248,778 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,514 | ₩251,968 | ₩249,031 | ₩249,859 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,764 | ₩250,206 | ₩247,843 | ₩250,032 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩244,920 | ₩248,617 | ₩244,386 | ₩248,577 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,624 | ₩247,162 | ₩242,303 | ₩244,920 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,223 | ₩242,984 | ₩240,301 | ₩241,529 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩242,891 | ₩243,999 | ₩241,516 | ₩241,969 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,076 | ₩243,705 | ₩240,287 | ₩242,423 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,799 | ₩244,960 | ₩240,488 | ₩242,717 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩245,841 | ₩247,029 | ₩243,531 | ₩244,559 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,679 | ₩246,668 | ₩244,012 | ₩245,454 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩244,826 | ₩246,695 | ₩242,784 | ₩244,773 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,251 | ₩247,296 | ₩243,171 | ₩245,627 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩242,957 | ₩246,068 | ₩242,957 | ₩244,893 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,011 | ₩244,359 | ₩241,702 | ₩243,892 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,222 | ₩243,451 | ₩240,047 | ₩242,984 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩241,969 | ₩241,969 | ₩238,285 | ₩239,740 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,341 | ₩243,384 | ₩239,259 | ₩241,516 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,030 | ₩239,687 | ₩235,802 | ₩238,886 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,008 | ₩241,302 | ₩235,829 | ₩236,456 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,543 | ₩242,744 | ₩239,580 | ₩240,621 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩244,853 | ₩245,213 | ₩241,115 | ₩241,449 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,401 | ₩247,403 | ₩241,929 | ₩244,039 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,145 | ₩246,068 | ₩243,678 | ₩245,427 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,250 | ₩244,733 | ₩241,716 | ₩244,012 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩238,939 | ₩243,117 | ₩237,804 | ₩242,850 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,766 | ₩240,127 | ₩236,082 | ₩237,778 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,709 | ₩241,048 | ₩234,440 | ₩240,354 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,323 | ₩238,952 | ₩234,787 | ₩235,722 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,529 | ₩243,077 | ₩238,085 | ₩238,152 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,751 | ₩241,022 | ₩237,177 | ₩240,955 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩234,881 | ₩237,698 | ₩232,518 | ₩236,456 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,484 | ₩239,353 | ₩235,081 | ₩237,818 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,249 | ₩242,263 | ₩238,031 | ₩238,512 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,609 | ₩244,025 | ₩239,300 | ₩240,274 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,632 | ₩250,460 | ₩243,932 | ₩244,052 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,458 | ₩251,487 | ₩247,963 | ₩250,460 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,167 | ₩251,674 | ₩248,858 | ₩249,031 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,742 | ₩252,996 | ₩249,792 | ₩251,074 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,395 | ₩253,623 | ₩250,446 | ₩252,716 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,636 | ₩255,065 | ₩251,127 | ₩252,235 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,503 | ₩255,038 | ₩250,500 | ₩253,517 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,392 | ₩255,105 | ₩248,297 | ₩253,089 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩258,910 | ₩262,314 | ₩247,122 | ₩248,938 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩274,048 | ₩275,049 | ₩268,481 | ₩272,125 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,689 | ₩276,704 | ₩273,007 | ₩276,357 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,341 | ₩276,331 | ₩272,019 | ₩274,141 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,718 | ₩277,439 | ₩274,649 | ₩276,357 | -0.13% | 284.1만 |
|---|