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 | ₩234,634 | ₩237,506 | ₩234,327 | ₩234,794 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,817 | ₩236,264 | ₩230,827 | ₩236,010 | +1.37% | 395만 |
| 2026.10.07 | ₩230,239 | ₩232,376 | ₩222,397 | ₩231,989 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,779 | ₩230,292 | ₩226,458 | ₩229,424 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,592 | ₩228,850 | ₩224,842 | ₩227,674 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,876 | ₩230,346 | ₩226,138 | ₩227,180 | -0.74% | 292.8만 |
| 2026.10.01 | ₩227,060 | ₩230,132 | ₩227,060 | ₩229,571 | +1.11% | 224.7만 |
| 2026.09.30 | ₩227,113 | ₩229,317 | ₩226,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,075 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,413 | ₩228,529 | ₩223,413 | ₩227,661 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,663 | ₩229,331 | ₩225,082 | ₩225,804 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩227,033 | ₩232,096 | ₩226,659 | ₩228,596 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,182 | ₩229,558 | ₩225,657 | ₩227,006 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,365 | ₩229,130 | ₩226,365 | ₩227,607 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,907 | ₩230,987 | ₩224,334 | ₩227,113 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,993 | ₩234,834 | ₩230,733 | ₩230,733 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩232,123 | ₩235,435 | ₩230,613 | ₩233,792 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,315 | ₩235,355 | ₩231,455 | ₩233,218 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,895 | ₩239,924 | ₩234,781 | ₩236,130 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩240,165 | ₩242,329 | ₩238,161 | ₩240,138 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩240,058 | ₩242,395 | ₩238,695 | ₩241,033 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,548 | ₩239,136 | ₩234,474 | ₩236,331 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩237,012 | ₩238,455 | ₩235,649 | ₩236,838 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,311 | ₩241,166 | ₩235,890 | ₩236,237 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,827 | ₩246,764 | ₩240,993 | ₩241,153 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,195 | ₩250,731 | ₩247,672 | ₩248,126 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩252,147 | ₩255,447 | ₩250,598 | ₩251,760 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,827 | ₩252,936 | ₩249,422 | ₩250,932 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩255,006 | ₩256,208 | ₩249,248 | ₩250,584 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,476 | ₩257,371 | ₩253,136 | ₩253,550 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,445 | ₩259,989 | ₩254,445 | ₩257,344 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,632 | ₩257,063 | ₩252,161 | ₩253,817 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩259,067 | ₩261,231 | ₩257,932 | ₩258,172 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,907 | ₩261,124 | ₩258,199 | ₩258,359 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,773 | ₩261,392 | ₩257,451 | ₩260,056 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩255,086 | ₩258,800 | ₩253,123 | ₩256,502 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,760 | ₩256,235 | ₩250,584 | ₩254,098 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,810 | ₩256,008 | ₩248,848 | ₩252,748 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,502 | ₩251,787 | ₩247,632 | ₩248,968 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩249,035 | ₩250,103 | ₩245,976 | ₩246,082 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩252,054 | ₩253,630 | ₩249,850 | ₩250,905 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,670 | ₩255,514 | ₩249,850 | ₩252,067 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,733 | ₩254,966 | ₩251,159 | ₩252,294 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,708 | ₩256,997 | ₩252,708 | ₩255,487 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,993 | ₩256,195 | ₩252,922 | ₩254,873 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,394 | ₩258,466 | ₩254,205 | ₩256,021 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,571 | ₩258,332 | ₩254,245 | ₩258,212 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩257,157 | ₩257,665 | ₩254,058 | ₩255,781 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,682 | ₩256,810 | ₩252,254 | ₩255,754 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩255,233 | ₩259,294 | ₩255,006 | ₩257,611 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩252,067 | ₩255,287 | ₩251,052 | ₩253,403 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩259,107 | ₩261,205 | ₩251,239 | ₩255,834 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,995 | ₩265,159 | ₩253,831 | ₩263,957 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,663 | ₩256,997 | ₩249,088 | ₩256,743 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩242,168 | ₩247,205 | ₩242,128 | ₩244,880 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,729 | ₩241,621 | ₩235,075 | ₩241,447 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,208 | ₩236,010 | ₩233,231 | ₩235,649 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,458 | ₩241,447 | ₩234,327 | ₩235,102 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,342 | ₩252,588 | ₩242,035 | ₩242,582 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩241,126 | ₩243,544 | ₩239,603 | ₩243,264 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,987 | ₩248,474 | ₩241,995 | ₩243,371 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,506 | ₩243,705 | ₩237,506 | ₩243,331 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,983 | ₩238,481 | ₩233,899 | ₩235,409 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,829 | ₩241,527 | ₩237,813 | ₩237,853 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,899 | ₩243,611 | ₩240,378 | ₩242,502 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,458 | ₩241,687 | ₩237,533 | ₩238,201 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩237,092 | ₩240,124 | ₩236,491 | ₩239,123 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,626 | ₩239,777 | ₩235,168 | ₩239,189 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,533 | ₩240,205 | ₩234,995 | ₩237,787 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,960 | ₩237,960 | ₩231,441 | ₩233,418 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩231,000 | ₩238,508 | ₩228,997 | ₩238,508 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,332 | ₩231,775 | ₩223,332 | ₩229,958 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,260 | ₩224,000 | ₩218,737 | ₩222,651 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,682 | ₩225,777 | ₩220,928 | ₩222,705 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,739 | ₩226,352 | ₩217,334 | ₩225,804 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,741 | ₩223,185 | ₩216,426 | ₩216,720 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,367 | ₩223,039 | ₩218,817 | ₩221,703 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,506 | ₩219,966 | ₩216,145 | ₩218,871 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,575 | ₩219,405 | ₩213,741 | ₩213,901 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,367 | ₩220,420 | ₩214,649 | ₩216,960 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩221,035 | ₩225,911 | ₩218,563 | ₩219,378 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,464 | ₩223,680 | ₩221,502 | ₩222,798 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,321 | ₩224,414 | ₩221,222 | ₩222,010 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,281 | ₩227,300 | ₩222,771 | ₩225,336 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,319 | ₩225,523 | ₩222,811 | ₩224,628 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,172 | ₩225,523 | ₩221,302 | ₩223,292 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩216,145 | ₩222,798 | ₩215,905 | ₩221,115 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,685 | ₩220,540 | ₩215,972 | ₩217,107 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,163 | ₩222,037 | ₩217,161 | ₩221,008 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,796 | ₩217,601 | ₩213,247 | ₩215,424 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩214,128 | ₩215,464 | ₩209,199 | ₩210,161 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩216,025 | ₩217,348 | ₩212,472 | ₩215,598 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,527 | ₩217,187 | ₩213,527 | ₩217,147 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,151 | ₩214,836 | ₩210,722 | ₩213,701 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,901 | ₩216,159 | ₩212,926 | ₩213,113 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,586 | ₩219,779 | ₩213,687 | ₩214,529 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,241 | ₩218,991 | ₩216,279 | ₩216,372 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩220,140 | ₩221,609 | ₩217,588 | ₩219,231 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,413 | ₩220,808 | ₩214,823 | ₩220,580 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,605 | ₩220,981 | ₩217,014 | ₩218,256 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩223,092 | ₩225,991 | ₩220,327 | ₩221,850 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,397 | ₩221,863 | ₩215,397 | ₩221,729 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,584 | ₩218,096 | ₩215,023 | ₩215,143 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,913 | ₩216,386 | ₩212,699 | ₩213,768 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,892 | ₩217,187 | ₩211,283 | ₩212,592 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,174 | ₩220,273 | ₩215,157 | ₩218,269 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,735 | ₩220,180 | ₩215,584 | ₩215,851 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩221,142 | ₩222,758 | ₩217,081 | ₩218,082 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,548 | ₩223,947 | ₩217,548 | ₩221,796 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,668 | ₩225,764 | ₩218,830 | ₩218,951 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,747 | ₩224,388 | ₩221,395 | ₩223,453 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,222 | ₩225,804 | ₩220,420 | ₩224,254 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,684 | ₩228,476 | ₩221,756 | ₩221,997 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,909 | ₩226,619 | ₩221,369 | ₩224,040 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,928 | ₩229,090 | ₩226,418 | ₩228,208 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,266 | ₩230,907 | ₩225,590 | ₩228,195 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,831 | ₩231,214 | ₩225,831 | ₩227,300 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,319 | ₩231,441 | ₩226,592 | ₩227,233 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,378 | ₩233,913 | ₩230,373 | ₩232,456 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,201 | ₩238,922 | ₩232,710 | ₩234,447 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,915 | ₩239,229 | ₩233,873 | ₩239,123 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩235,048 | ₩235,903 | ₩230,934 | ₩233,231 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,810 | ₩243,277 | ₩234,701 | ₩234,848 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩238,040 | ₩245,067 | ₩237,920 | ₩243,892 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,695 | ₩234,901 | ₩230,479 | ₩233,645 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,426 | ₩232,229 | ₩229,451 | ₩230,907 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,537 | ₩231,869 | ₩224,802 | ₩231,842 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,424 | ₩229,785 | ₩220,500 | ₩224,628 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,588 | ₩233,352 | ₩229,811 | ₩231,294 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,758 | ₩235,075 | ₩229,584 | ₩234,861 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩234,019 | ₩234,367 | ₩230,172 | ₩230,653 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,779 | ₩235,542 | ₩233,004 | ₩233,539 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,691 | ₩235,342 | ₩229,411 | ₩233,258 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,800 | ₩233,445 | ₩229,210 | ₩229,598 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,672 | ₩235,970 | ₩229,170 | ₩231,708 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,327 | ₩234,554 | ₩227,273 | ₩233,405 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,216 | ₩233,191 | ₩225,951 | ₩225,991 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,937 | ₩236,504 | ₩231,441 | ₩232,630 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,651 | ₩233,031 | ₩226,752 | ₩232,710 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,643 | ₩233,592 | ₩230,666 | ₩231,241 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,743 | ₩238,000 | ₩232,216 | ₩232,269 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,853 | ₩236,317 | ₩228,943 | ₩235,756 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,769 | ₩230,279 | ₩226,832 | ₩228,315 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩228,102 | ₩229,624 | ₩220,273 | ₩228,462 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,779 | ₩235,943 | ₩228,355 | ₩229,691 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,308 | ₩233,525 | ₩228,970 | ₩232,123 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,920 | ₩232,243 | ₩228,676 | ₩229,972 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,428 | ₩235,676 | ₩228,222 | ₩228,275 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,911 | ₩234,193 | ₩229,197 | ₩232,403 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,243 | ₩239,243 | ₩232,203 | ₩232,443 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,451 | ₩243,731 | ₩237,680 | ₩240,418 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,189 | ₩246,189 | ₩241,754 | ₩244,573 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,269 | ₩249,542 | ₩244,279 | ₩247,138 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,867 | ₩247,124 | ₩242,956 | ₩246,924 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,470 | ₩248,647 | ₩243,277 | ₩246,109 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,592 | ₩250,491 | ₩246,644 | ₩249,048 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,739 | ₩250,838 | ₩246,590 | ₩249,462 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,718 | ₩248,140 | ₩242,850 | ₩247,525 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,323 | ₩242,649 | ₩239,109 | ₩241,928 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,260 | ₩238,508 | ₩232,643 | ₩238,361 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩239,016 | ₩241,794 | ₩235,983 | ₩236,437 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩239,123 | ₩240,445 | ₩237,332 | ₩239,550 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,479 | ₩239,670 | ₩236,117 | ₩238,949 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,529 | ₩238,040 | ₩234,581 | ₩237,934 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,665 | ₩238,201 | ₩232,817 | ₩234,888 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩230,105 | ₩233,472 | ₩230,105 | ₩232,523 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,798 | ₩234,567 | ₩227,594 | ₩231,548 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,617 | ₩234,995 | ₩229,785 | ₩231,107 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,268 | ₩235,636 | ₩229,852 | ₩234,233 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩246,042 | ₩247,098 | ₩228,142 | ₩228,623 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,519 | ₩252,628 | ₩246,657 | ₩247,178 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,979 | ₩257,932 | ₩249,903 | ₩250,491 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,653 | ₩258,252 | ₩250,117 | ₩253,483 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩250,050 | ₩254,298 | ₩249,329 | ₩251,800 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,790 | ₩255,968 | ₩250,731 | ₩251,479 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,817 | ₩253,817 | ₩248,006 | ₩251,399 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,798 | ₩252,268 | ₩241,273 | ₩251,039 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,787 | ₩240,111 | ₩236,117 | ₩238,027 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,277 | ₩243,798 | ₩238,495 | ₩239,363 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,332 | ₩247,138 | ₩243,504 | ₩245,348 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,497 | ₩244,827 | ₩237,787 | ₩244,680 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,842 | ₩241,434 | ₩238,201 | ₩241,327 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,395 | ₩243,130 | ₩238,134 | ₩240,031 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,197 | ₩243,838 | ₩240,539 | ₩241,794 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,352 | ₩244,025 | ₩240,298 | ₩243,665 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,653 | ₩246,403 | ₩242,970 | ₩243,477 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,212 | ₩246,684 | ₩243,170 | ₩244,827 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,418 | ₩247,458 | ₩242,903 | ₩244,065 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,888 | ₩250,384 | ₩247,231 | ₩247,979 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,369 | ₩250,745 | ₩247,926 | ₩248,487 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,226 | ₩250,451 | ₩243,758 | ₩249,676 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,737 | ₩247,859 | ₩242,275 | ₩244,332 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩249,075 | ₩250,745 | ₩246,844 | ₩247,859 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,888 | ₩250,624 | ₩241,273 | ₩250,264 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,350 | ₩247,138 | ₩242,863 | ₩243,758 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,384 | ₩250,397 | ₩247,792 | ₩247,832 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩250,170 | ₩251,012 | ₩249,329 | ₩250,290 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,304 | ₩251,813 | ₩249,823 | ₩250,651 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,264 | ₩251,279 | ₩248,968 | ₩249,810 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩248,140 | ₩251,306 | ₩247,752 | ₩250,611 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,432 | ₩248,701 | ₩247,111 | ₩248,340 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,831 | ₩249,035 | ₩246,376 | ₩247,819 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,418 | ₩248,687 | ₩245,695 | ₩246,737 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩248,126 | ₩250,130 | ₩247,605 | ₩248,113 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,436 | ₩251,894 | ₩247,993 | ₩248,955 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,693 | ₩252,147 | ₩249,208 | ₩250,037 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,941 | ₩250,384 | ₩248,019 | ₩250,210 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩245,094 | ₩248,794 | ₩244,560 | ₩248,754 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,796 | ₩247,338 | ₩242,476 | ₩245,094 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,395 | ₩243,157 | ₩240,472 | ₩241,701 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩243,063 | ₩244,172 | ₩241,687 | ₩242,142 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,248 | ₩243,878 | ₩240,458 | ₩242,596 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,974 | ₩245,134 | ₩240,659 | ₩242,890 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩246,016 | ₩247,205 | ₩243,705 | ₩244,733 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,853 | ₩246,844 | ₩244,185 | ₩245,628 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩245,000 | ₩246,871 | ₩242,956 | ₩244,947 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,424 | ₩247,472 | ₩243,344 | ₩245,802 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩243,130 | ₩246,243 | ₩243,130 | ₩245,067 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,184 | ₩244,533 | ₩241,874 | ₩244,065 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,394 | ₩243,624 | ₩240,218 | ₩243,157 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩242,142 | ₩242,142 | ₩238,455 | ₩239,911 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,512 | ₩243,558 | ₩239,430 | ₩241,687 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,199 | ₩239,857 | ₩235,970 | ₩239,056 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,180 | ₩241,474 | ₩235,997 | ₩236,624 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,716 | ₩242,916 | ₩239,750 | ₩240,792 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩245,027 | ₩245,388 | ₩241,287 | ₩241,621 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,577 | ₩247,579 | ₩242,102 | ₩244,212 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,319 | ₩246,243 | ₩243,852 | ₩245,602 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,422 | ₩244,907 | ₩241,888 | ₩244,185 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩239,109 | ₩243,290 | ₩237,974 | ₩243,023 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,935 | ₩240,298 | ₩236,250 | ₩237,947 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,876 | ₩241,220 | ₩234,607 | ₩240,525 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,491 | ₩239,123 | ₩234,955 | ₩235,890 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,701 | ₩243,250 | ₩238,254 | ₩238,321 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,920 | ₩241,193 | ₩237,346 | ₩241,126 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩235,048 | ₩237,867 | ₩232,684 | ₩236,624 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,653 | ₩239,523 | ₩235,248 | ₩237,987 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,420 | ₩242,435 | ₩238,201 | ₩238,682 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,781 | ₩244,199 | ₩239,470 | ₩240,445 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,810 | ₩250,638 | ₩244,105 | ₩244,226 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,636 | ₩251,666 | ₩248,140 | ₩250,638 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,346 | ₩251,853 | ₩249,035 | ₩249,208 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,922 | ₩253,176 | ₩249,970 | ₩251,252 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,575 | ₩253,804 | ₩250,624 | ₩252,895 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,815 | ₩255,247 | ₩251,306 | ₩252,415 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,684 | ₩255,220 | ₩250,678 | ₩253,697 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,569 | ₩255,287 | ₩248,474 | ₩253,269 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩259,094 | ₩262,500 | ₩247,298 | ₩249,115 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩274,243 | ₩275,245 | ₩268,672 | ₩272,319 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,884 | ₩276,901 | ₩273,201 | ₩276,554 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,537 | ₩276,527 | ₩272,212 | ₩274,336 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,915 | ₩277,636 | ₩274,844 | ₩276,554 | -0.13% | 284.1만 |
|---|