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 | ₩234,757 | ₩237,631 | ₩234,450 | ₩234,917 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,939 | ₩236,388 | ₩230,948 | ₩236,134 | +1.37% | 395만 |
| 2026.10.07 | ₩230,360 | ₩232,498 | ₩222,514 | ₩232,110 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,898 | ₩230,413 | ₩226,577 | ₩229,544 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,711 | ₩228,970 | ₩224,960 | ₩227,793 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,996 | ₩230,466 | ₩226,256 | ₩227,299 | -0.74% | 292.8만 |
| 2026.10.01 | ₩227,179 | ₩230,253 | ₩227,179 | ₩229,691 | +1.11% | 224.7만 |
| 2026.09.30 | ₩227,232 | ₩229,437 | ₩226,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,194 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,530 | ₩228,649 | ₩223,530 | ₩227,780 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,782 | ₩229,451 | ₩225,200 | ₩225,922 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩227,152 | ₩232,217 | ₩226,778 | ₩228,716 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩228,301 | ₩229,678 | ₩225,775 | ₩227,125 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,483 | ₩229,250 | ₩226,483 | ₩227,727 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩231,028 | ₩231,108 | ₩224,452 | ₩227,232 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩234,115 | ₩234,957 | ₩230,854 | ₩230,854 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩232,244 | ₩235,559 | ₩230,734 | ₩233,915 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,439 | ₩235,479 | ₩231,576 | ₩233,340 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩239,021 | ₩240,050 | ₩234,904 | ₩236,254 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩240,290 | ₩242,456 | ₩238,285 | ₩240,264 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩240,183 | ₩242,522 | ₩238,820 | ₩241,159 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,673 | ₩239,261 | ₩234,597 | ₩236,454 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩237,136 | ₩238,580 | ₩235,773 | ₩236,962 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,437 | ₩241,293 | ₩236,013 | ₩236,361 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,955 | ₩246,893 | ₩241,119 | ₩241,279 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩249,326 | ₩250,863 | ₩247,802 | ₩248,256 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩252,279 | ₩255,581 | ₩250,729 | ₩251,892 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,959 | ₩253,068 | ₩249,553 | ₩251,063 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩255,140 | ₩256,343 | ₩249,379 | ₩250,716 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,610 | ₩257,506 | ₩253,269 | ₩253,683 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,578 | ₩260,125 | ₩254,578 | ₩257,479 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,766 | ₩257,198 | ₩252,293 | ₩253,950 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩259,203 | ₩261,368 | ₩258,067 | ₩258,307 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩259,043 | ₩261,261 | ₩258,334 | ₩258,495 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,909 | ₩261,529 | ₩257,586 | ₩260,192 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩255,220 | ₩258,936 | ₩253,255 | ₩256,637 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,892 | ₩256,369 | ₩250,716 | ₩254,231 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,940 | ₩256,142 | ₩248,978 | ₩252,881 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,633 | ₩251,919 | ₩247,762 | ₩249,098 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩249,165 | ₩250,235 | ₩246,104 | ₩246,211 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩252,186 | ₩253,763 | ₩249,981 | ₩251,036 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,803 | ₩255,648 | ₩249,981 | ₩252,199 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,865 | ₩255,100 | ₩251,290 | ₩252,426 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,841 | ₩257,131 | ₩252,841 | ₩255,621 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩255,126 | ₩256,329 | ₩253,055 | ₩255,006 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,527 | ₩258,601 | ₩254,338 | ₩256,156 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,706 | ₩258,468 | ₩254,378 | ₩258,348 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩257,292 | ₩257,800 | ₩254,191 | ₩255,915 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,814 | ₩256,944 | ₩252,386 | ₩255,888 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩255,367 | ₩259,430 | ₩255,140 | ₩257,746 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩252,199 | ₩255,420 | ₩251,183 | ₩253,536 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩259,243 | ₩261,341 | ₩251,371 | ₩255,968 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩256,129 | ₩265,298 | ₩253,964 | ₩264,095 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,793 | ₩257,131 | ₩249,219 | ₩256,877 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩242,295 | ₩247,334 | ₩242,255 | ₩245,008 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,853 | ₩241,747 | ₩235,198 | ₩241,573 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩235,332 | ₩236,134 | ₩233,353 | ₩235,773 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,584 | ₩241,573 | ₩234,450 | ₩235,225 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,473 | ₩252,721 | ₩242,162 | ₩242,710 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩241,253 | ₩243,672 | ₩239,729 | ₩243,391 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩245,115 | ₩248,604 | ₩242,121 | ₩243,498 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,631 | ₩243,832 | ₩237,631 | ₩243,458 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩236,107 | ₩238,606 | ₩234,022 | ₩235,532 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,954 | ₩241,654 | ₩237,938 | ₩237,978 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩241,025 | ₩243,739 | ₩240,504 | ₩242,629 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,584 | ₩241,814 | ₩237,657 | ₩238,326 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩237,216 | ₩240,250 | ₩236,615 | ₩239,248 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,751 | ₩239,903 | ₩235,292 | ₩239,315 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,657 | ₩240,330 | ₩235,118 | ₩237,911 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩238,085 | ₩238,085 | ₩231,562 | ₩233,541 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩231,121 | ₩238,633 | ₩229,117 | ₩238,633 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,449 | ₩231,897 | ₩223,449 | ₩230,079 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩220,375 | ₩224,118 | ₩218,852 | ₩222,768 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,799 | ₩225,895 | ₩221,044 | ₩222,821 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,854 | ₩226,470 | ₩217,448 | ₩225,922 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,856 | ₩223,302 | ₩216,539 | ₩216,833 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,482 | ₩223,155 | ₩218,932 | ₩221,819 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,620 | ₩220,081 | ₩216,259 | ₩218,985 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,689 | ₩219,520 | ₩213,853 | ₩214,013 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,482 | ₩220,536 | ₩214,762 | ₩217,074 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩221,151 | ₩226,029 | ₩218,678 | ₩219,493 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,581 | ₩223,797 | ₩221,618 | ₩222,915 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,439 | ₩224,532 | ₩221,338 | ₩222,126 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,398 | ₩227,419 | ₩222,888 | ₩225,454 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,436 | ₩225,641 | ₩222,928 | ₩224,746 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩223,289 | ₩225,641 | ₩221,418 | ₩223,409 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩216,259 | ₩222,915 | ₩216,018 | ₩221,231 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,801 | ₩220,656 | ₩216,085 | ₩217,221 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩218,277 | ₩222,153 | ₩217,274 | ₩221,124 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,909 | ₩217,716 | ₩213,358 | ₩215,537 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩214,240 | ₩215,577 | ₩209,308 | ₩210,271 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩216,138 | ₩217,462 | ₩212,583 | ₩215,711 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,639 | ₩217,301 | ₩213,639 | ₩217,261 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩212,262 | ₩214,949 | ₩210,832 | ₩213,813 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩214,013 | ₩216,272 | ₩213,037 | ₩213,225 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,700 | ₩219,894 | ₩213,799 | ₩214,641 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩217,355 | ₩219,106 | ₩216,392 | ₩216,486 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩220,255 | ₩221,725 | ₩217,702 | ₩219,346 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,526 | ₩220,923 | ₩214,935 | ₩220,696 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,720 | ₩221,097 | ₩217,127 | ₩218,370 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩223,209 | ₩226,109 | ₩220,442 | ₩221,966 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,510 | ₩221,979 | ₩215,510 | ₩221,846 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,697 | ₩218,210 | ₩215,136 | ₩215,256 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩213,024 | ₩216,499 | ₩212,810 | ₩213,880 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩216,005 | ₩217,301 | ₩211,393 | ₩212,703 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩217,288 | ₩220,389 | ₩215,270 | ₩218,384 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,849 | ₩220,295 | ₩215,697 | ₩215,965 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩221,257 | ₩222,875 | ₩217,194 | ₩218,197 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,662 | ₩224,064 | ₩217,662 | ₩221,912 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,786 | ₩225,882 | ₩218,945 | ₩219,065 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,864 | ₩224,505 | ₩221,511 | ₩223,570 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩221,338 | ₩225,922 | ₩220,536 | ₩224,372 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,802 | ₩228,595 | ₩221,872 | ₩222,113 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩225,027 | ₩226,737 | ₩221,485 | ₩224,158 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩228,047 | ₩229,210 | ₩226,537 | ₩228,328 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩230,386 | ₩231,028 | ₩225,708 | ₩228,315 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,949 | ₩231,335 | ₩225,949 | ₩227,419 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,440 | ₩231,562 | ₩226,711 | ₩227,352 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,501 | ₩234,035 | ₩230,493 | ₩232,578 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩238,326 | ₩239,047 | ₩232,832 | ₩234,570 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩235,038 | ₩239,355 | ₩233,995 | ₩239,248 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩235,171 | ₩236,027 | ₩231,055 | ₩233,353 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,937 | ₩243,405 | ₩234,824 | ₩234,971 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩238,165 | ₩245,196 | ₩238,045 | ₩244,019 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,816 | ₩235,024 | ₩230,600 | ₩233,768 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,547 | ₩232,351 | ₩229,571 | ₩231,028 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,655 | ₩231,990 | ₩224,920 | ₩231,963 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,544 | ₩229,905 | ₩220,616 | ₩224,746 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,710 | ₩233,474 | ₩229,932 | ₩231,415 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,878 | ₩235,198 | ₩229,705 | ₩234,984 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩234,142 | ₩234,490 | ₩230,293 | ₩230,774 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,902 | ₩235,666 | ₩233,126 | ₩233,661 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,812 | ₩235,465 | ₩229,531 | ₩233,380 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,921 | ₩233,567 | ₩229,330 | ₩229,718 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,795 | ₩236,093 | ₩229,290 | ₩231,830 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,446 | ₩234,677 | ₩227,392 | ₩233,527 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩232,338 | ₩233,313 | ₩226,069 | ₩226,109 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩233,059 | ₩236,628 | ₩231,562 | ₩232,752 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,771 | ₩233,153 | ₩226,871 | ₩232,832 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,765 | ₩233,714 | ₩230,787 | ₩231,362 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,866 | ₩238,125 | ₩232,338 | ₩232,391 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,974 | ₩236,441 | ₩229,063 | ₩235,880 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,889 | ₩230,400 | ₩226,951 | ₩228,435 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩228,221 | ₩229,745 | ₩220,389 | ₩228,582 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,902 | ₩236,067 | ₩228,475 | ₩229,812 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,429 | ₩233,648 | ₩229,090 | ₩232,244 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩231,041 | ₩232,364 | ₩228,796 | ₩230,092 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,549 | ₩235,799 | ₩228,341 | ₩228,395 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩233,033 | ₩234,316 | ₩229,317 | ₩232,525 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩239,368 | ₩239,368 | ₩232,324 | ₩232,565 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,578 | ₩243,859 | ₩237,804 | ₩240,544 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩246,318 | ₩246,318 | ₩241,881 | ₩244,701 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩246,399 | ₩249,673 | ₩244,407 | ₩247,267 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,995 | ₩247,254 | ₩243,084 | ₩247,053 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,599 | ₩248,778 | ₩243,405 | ₩246,238 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,722 | ₩250,622 | ₩246,773 | ₩249,179 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,869 | ₩250,970 | ₩246,719 | ₩249,593 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,846 | ₩248,270 | ₩242,977 | ₩247,655 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,448 | ₩242,776 | ₩239,234 | ₩242,055 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩234,383 | ₩238,633 | ₩232,765 | ₩238,486 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩239,141 | ₩241,921 | ₩236,107 | ₩236,561 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩239,248 | ₩240,571 | ₩237,457 | ₩239,676 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,604 | ₩239,796 | ₩236,241 | ₩239,074 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,652 | ₩238,165 | ₩234,703 | ₩238,058 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,789 | ₩238,326 | ₩232,939 | ₩235,011 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩230,226 | ₩233,594 | ₩230,226 | ₩232,645 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,918 | ₩234,690 | ₩227,713 | ₩231,669 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,739 | ₩235,118 | ₩229,905 | ₩231,228 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩231,389 | ₩235,759 | ₩229,972 | ₩234,356 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩246,171 | ₩247,227 | ₩228,261 | ₩228,742 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,651 | ₩252,761 | ₩246,786 | ₩247,307 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩255,113 | ₩258,067 | ₩250,034 | ₩250,622 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,785 | ₩258,388 | ₩250,248 | ₩253,616 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩250,181 | ₩254,431 | ₩249,459 | ₩251,932 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,923 | ₩256,102 | ₩250,863 | ₩251,611 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,950 | ₩253,950 | ₩248,136 | ₩251,531 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,926 | ₩252,400 | ₩241,400 | ₩251,170 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,911 | ₩240,237 | ₩236,241 | ₩238,152 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩243,405 | ₩243,926 | ₩238,620 | ₩239,488 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,460 | ₩247,267 | ₩243,632 | ₩245,476 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,622 | ₩244,955 | ₩237,911 | ₩244,808 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,967 | ₩241,560 | ₩238,326 | ₩241,453 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,522 | ₩243,258 | ₩238,259 | ₩240,157 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩243,324 | ₩243,966 | ₩240,665 | ₩241,921 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,477 | ₩244,153 | ₩240,424 | ₩243,792 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,781 | ₩246,532 | ₩243,097 | ₩243,605 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩244,340 | ₩246,813 | ₩243,298 | ₩244,955 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,548 | ₩247,588 | ₩243,030 | ₩244,193 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩249,018 | ₩250,515 | ₩247,361 | ₩248,109 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,499 | ₩250,876 | ₩248,056 | ₩248,617 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩244,354 | ₩250,582 | ₩243,886 | ₩249,807 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,866 | ₩247,989 | ₩242,402 | ₩244,460 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩249,205 | ₩250,876 | ₩246,973 | ₩247,989 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩242,015 | ₩250,756 | ₩241,400 | ₩250,395 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,479 | ₩247,267 | ₩242,990 | ₩243,886 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,515 | ₩250,529 | ₩247,922 | ₩247,962 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩250,301 | ₩251,143 | ₩249,459 | ₩250,422 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,435 | ₩251,945 | ₩249,954 | ₩250,783 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩250,395 | ₩251,411 | ₩249,098 | ₩249,940 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩248,270 | ₩251,437 | ₩247,882 | ₩250,742 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,561 | ₩248,831 | ₩247,241 | ₩248,470 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,960 | ₩249,165 | ₩246,505 | ₩247,949 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,548 | ₩248,818 | ₩245,824 | ₩246,866 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩248,256 | ₩250,261 | ₩247,735 | ₩248,243 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,566 | ₩252,026 | ₩248,123 | ₩249,085 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,825 | ₩252,279 | ₩249,339 | ₩250,168 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩249,072 | ₩250,515 | ₩248,149 | ₩250,341 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩245,222 | ₩248,925 | ₩244,688 | ₩248,885 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,923 | ₩247,468 | ₩242,603 | ₩245,222 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,522 | ₩243,284 | ₩240,598 | ₩241,827 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩243,191 | ₩244,300 | ₩241,814 | ₩242,268 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩242,375 | ₩244,006 | ₩240,584 | ₩242,723 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩245,102 | ₩245,262 | ₩240,785 | ₩243,017 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩246,145 | ₩247,334 | ₩243,832 | ₩244,861 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,982 | ₩246,973 | ₩244,313 | ₩245,757 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩245,129 | ₩247,000 | ₩243,084 | ₩245,075 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,552 | ₩247,601 | ₩243,471 | ₩245,931 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩243,258 | ₩246,372 | ₩243,258 | ₩245,196 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩243,311 | ₩244,661 | ₩242,001 | ₩244,193 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,520 | ₩243,752 | ₩240,344 | ₩243,284 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩242,268 | ₩242,268 | ₩238,580 | ₩240,036 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,638 | ₩243,685 | ₩239,555 | ₩241,814 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩237,323 | ₩239,983 | ₩236,093 | ₩239,181 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩241,306 | ₩241,600 | ₩236,120 | ₩236,748 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,843 | ₩243,044 | ₩239,876 | ₩240,919 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩245,156 | ₩245,516 | ₩241,413 | ₩241,747 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,706 | ₩247,708 | ₩242,228 | ₩244,340 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,447 | ₩246,372 | ₩243,979 | ₩245,730 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,549 | ₩245,035 | ₩242,015 | ₩244,313 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩239,234 | ₩243,418 | ₩238,098 | ₩243,151 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩239,061 | ₩240,424 | ₩236,374 | ₩238,072 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩236,000 | ₩241,346 | ₩234,730 | ₩240,651 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,615 | ₩239,248 | ₩235,078 | ₩236,013 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,827 | ₩243,378 | ₩238,379 | ₩238,446 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩238,045 | ₩241,320 | ₩237,470 | ₩241,253 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩235,171 | ₩237,991 | ₩232,805 | ₩236,748 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,778 | ₩239,649 | ₩235,372 | ₩238,112 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,547 | ₩242,563 | ₩238,326 | ₩238,807 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,908 | ₩244,327 | ₩239,595 | ₩240,571 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,940 | ₩250,769 | ₩244,233 | ₩244,354 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,767 | ₩251,798 | ₩248,270 | ₩250,769 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,478 | ₩251,985 | ₩249,165 | ₩249,339 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩253,055 | ₩253,309 | ₩250,101 | ₩251,384 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,707 | ₩253,937 | ₩250,756 | ₩253,028 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,948 | ₩255,380 | ₩251,437 | ₩252,547 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,817 | ₩255,354 | ₩250,809 | ₩253,830 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,700 | ₩255,420 | ₩248,604 | ₩253,402 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩259,230 | ₩262,638 | ₩247,428 | ₩249,245 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩274,386 | ₩275,389 | ₩268,813 | ₩272,462 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩275,028 | ₩277,046 | ₩273,344 | ₩276,699 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,681 | ₩276,672 | ₩272,355 | ₩274,480 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩277,060 | ₩277,781 | ₩274,988 | ₩276,699 | -0.13% | 284.1만 |
|---|