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 | ₩234,353 | ₩237,222 | ₩234,046 | ₩234,513 | +0.07% | 196.7만 |
| 2026.10.08 | ₩232,538 | ₩235,981 | ₩230,550 | ₩235,727 | +1.37% | 395만 |
| 2026.10.07 | ₩229,963 | ₩232,098 | ₩222,131 | ₩231,711 | +0.76% | 273.2만 |
| 2026.10.06 | ₩226,507 | ₩230,017 | ₩226,187 | ₩229,149 | +1.17% | 196.9만 |
| 2026.10.05 | ₩226,321 | ₩228,576 | ₩224,573 | ₩227,401 | +0.48% | 211.4만 |
| 2026.10.02 | ₩228,602 | ₩230,070 | ₩225,867 | ₩226,908 | -0.74% | 292.8만 |
| 2026.10.01 | ₩226,788 | ₩229,856 | ₩226,788 | ₩229,296 | +1.11% | 224.7만 |
| 2026.09.30 | ₩226,841 | ₩229,043 | ₩225,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,802 |
| +0.42% |
| 308.7만 |
| 2026.09.29 | ₩223,145 | ₩228,255 | ₩223,145 | ₩227,388 | +1.90% | 356.5만 |
|---|
| 2026.09.28 | ₩228,389 | ₩229,056 | ₩224,813 | ₩225,533 | -1.25% | 191.9만 |
|---|
| 2026.09.25 | ₩226,761 | ₩231,818 | ₩226,387 | ₩228,322 | +0.69% | 314.9만 |
|---|
| 2026.09.24 | ₩227,908 | ₩229,283 | ₩225,387 | ₩226,734 | -0.52% | 319.7만 |
|---|
| 2026.09.23 | ₩226,094 | ₩228,856 | ₩226,094 | ₩227,335 | +0.55% | 265.4만 |
|---|
| 2026.09.22 | ₩230,630 | ₩230,710 | ₩224,066 | ₩226,841 | -1.64% | 362.2만 |
|---|
| 2026.09.21 | ₩233,712 | ₩234,553 | ₩230,457 | ₩230,457 | -1.39% | 286.2만 |
|---|
| 2026.09.18 | ₩231,844 | ₩235,154 | ₩230,337 | ₩233,512 | +0.72% | 716.8만 |
|---|
| 2026.09.17 | ₩235,033 | ₩235,073 | ₩231,177 | ₩232,939 | -0.89% | 313.5만 |
|---|
| 2026.09.16 | ₩238,609 | ₩239,637 | ₩234,500 | ₩235,847 | -1.16% | 303.5만 |
|---|
| 2026.09.15 | ₩239,877 | ₩242,038 | ₩237,875 | ₩239,850 | -0.01% | 277만 |
|---|
| 2026.09.14 | ₩239,770 | ₩242,105 | ₩238,409 | ₩240,744 | +0.41% | 179.7만 |
|---|
| 2026.09.11 | ₩238,262 | ₩238,849 | ₩234,193 | ₩236,047 | -0.93% | 172.8만 |
|---|
| 2026.09.10 | ₩236,728 | ₩238,169 | ₩235,367 | ₩236,554 | -0.07% | 218.1만 |
|---|
| 2026.09.09 | ₩240,024 | ₩240,878 | ₩235,607 | ₩235,954 | -1.70% | 216.4만 |
|---|
| 2026.09.08 | ₩244,534 | ₩246,468 | ₩240,704 | ₩240,864 | -1.50% | 209.8만 |
|---|
| 2026.09.04 | ₩248,897 | ₩250,431 | ₩247,376 | ₩247,829 | -0.43% | 140.9만 |
|---|
| 2026.09.03 | ₩251,845 | ₩255,141 | ₩250,298 | ₩251,458 | -0.15% | 198.1만 |
|---|
| 2026.09.02 | ₩251,525 | ₩252,633 | ₩249,123 | ₩250,631 | -0.36% | 301.2만 |
|---|
| 2026.09.01 | ₩254,701 | ₩255,902 | ₩248,950 | ₩250,284 | -1.73% | 206.4만 |
|---|
| 2026.08.31 | ₩256,168 | ₩257,062 | ₩252,833 | ₩253,246 | -1.14% | 236만 |
|---|
| 2026.08.28 | ₩254,140 | ₩259,678 | ₩254,140 | ₩257,036 | +1.14% | 144.7만 |
|---|
| 2026.08.27 | ₩254,327 | ₩256,755 | ₩251,859 | ₩253,513 | -0.32% | 267.4만 |
|---|
| 2026.08.26 | ₩258,757 | ₩260,918 | ₩257,623 | ₩257,863 | -0.35% | 295.6만 |
|---|
| 2026.08.25 | ₩258,597 | ₩260,812 | ₩257,890 | ₩258,050 | -0.21% | 164.4만 |
|---|
| 2026.08.24 | ₩258,463 | ₩261,079 | ₩257,142 | ₩259,744 | +0.50% | 192.7만 |
|---|
| 2026.08.21 | ₩254,781 | ₩258,490 | ₩252,819 | ₩256,195 | +0.56% | 255.2만 |
|---|
| 2026.08.20 | ₩251,458 | ₩255,928 | ₩250,284 | ₩253,793 | +0.93% | 241.8만 |
|---|
| 2026.08.19 | ₩249,510 | ₩255,701 | ₩248,550 | ₩252,446 | +1.18% | 189.4만 |
|---|
| 2026.08.18 | ₩249,203 | ₩251,485 | ₩247,335 | ₩248,670 | -0.21% | 183.7만 |
|---|
| 2026.08.17 | ₩248,736 | ₩249,804 | ₩245,681 | ₩245,788 | -1.19% | 133.8만 |
|---|
| 2026.08.14 | ₩251,752 | ₩253,326 | ₩249,550 | ₩250,604 | -0.46% | 111.3만 |
|---|
| 2026.08.13 | ₩253,366 | ₩255,208 | ₩249,550 | ₩251,765 | -0.63% | 151.7만 |
|---|
| 2026.08.12 | ₩251,432 | ₩254,661 | ₩250,858 | ₩251,992 | +0.22% | 163.8만 |
|---|
| 2026.08.11 | ₩252,406 | ₩256,689 | ₩252,406 | ₩255,181 | +1.10% | 119.3만 |
|---|
| 2026.08.10 | ₩254,687 | ₩255,888 | ₩252,619 | ₩254,567 | -0.05% | 142.8만 |
|---|
| 2026.08.07 | ₩255,088 | ₩258,156 | ₩253,900 | ₩255,715 | +0.25% | 168.9만 |
|---|
| 2026.08.06 | ₩257,263 | ₩258,023 | ₩253,940 | ₩257,903 | +0.25% | 169.5만 |
|---|
| 2026.08.05 | ₩256,849 | ₩257,356 | ₩253,753 | ₩255,475 | -0.54% | 209.7만 |
|---|
| 2026.08.04 | ₩252,379 | ₩256,502 | ₩251,952 | ₩255,448 | +1.22% | 234.8만 |
|---|
| 2026.08.03 | ₩254,928 | ₩258,984 | ₩254,701 | ₩257,303 | +0.93% | 235.6만 |
|---|
| 2026.07.31 | ₩251,765 | ₩254,981 | ₩250,751 | ₩253,100 | +0.53% | 254.6만 |
|---|
| 2026.07.30 | ₩258,797 | ₩260,892 | ₩250,938 | ₩255,528 | -1.26% | 371.5만 |
|---|
| 2026.07.29 | ₩255,688 | ₩264,841 | ₩253,527 | ₩263,640 | +3.11% | 512.4만 |
|---|
| 2026.07.28 | ₩249,364 | ₩256,689 | ₩248,790 | ₩256,435 | +2.84% | 465.2만 |
|---|
| 2026.07.27 | ₩241,878 | ₩246,909 | ₩241,838 | ₩244,587 | +1.12% | 212.5만 |
|---|
| 2026.07.24 | ₩235,447 | ₩241,331 | ₩234,793 | ₩241,158 | +2.43% | 193.8만 |
|---|
| 2026.07.23 | ₩234,927 | ₩235,727 | ₩232,952 | ₩235,367 | +0.19% | 307.5만 |
|---|
| 2026.07.22 | ₩240,170 | ₩241,158 | ₩234,046 | ₩234,820 | -2.23% | 237.6만 |
|---|
| 2026.07.21 | ₩249,043 | ₩252,286 | ₩241,745 | ₩242,292 | -2.71% | 299.2만 |
|---|
| 2026.07.20 | ₩240,838 | ₩243,253 | ₩239,316 | ₩242,972 | +0.89% | 399.1만 |
|---|
| 2026.07.17 | ₩244,694 | ₩248,176 | ₩241,705 | ₩243,079 | -0.66% | 190.6만 |
|---|
| 2026.07.16 | ₩237,222 | ₩243,413 | ₩237,222 | ₩243,039 | +2.45% | 290.3만 |
|---|
| 2026.07.15 | ₩235,701 | ₩238,196 | ₩233,619 | ₩235,127 | -0.24% | 178.5만 |
|---|
| 2026.07.14 | ₩238,543 | ₩241,238 | ₩237,529 | ₩237,569 | -0.41% | 323.4만 |
|---|
| 2026.07.13 | ₩240,611 | ₩243,319 | ₩240,090 | ₩242,212 | +0.67% | 184.6만 |
|---|
| 2026.07.10 | ₩240,170 | ₩241,398 | ₩237,248 | ₩237,915 | -0.94% | 152.7만 |
|---|
| 2026.07.09 | ₩236,808 | ₩239,837 | ₩236,208 | ₩238,836 | +0.86% | 268.4만 |
|---|
| 2026.07.08 | ₩237,342 | ₩239,490 | ₩234,887 | ₩238,903 | +0.66% | 232.6만 |
|---|
| 2026.07.07 | ₩237,248 | ₩239,917 | ₩234,713 | ₩237,502 | +0.11% | 183.1만 |
|---|
| 2026.07.06 | ₩237,675 | ₩237,675 | ₩231,164 | ₩233,139 | -1.91% | 309.5만 |
|---|
| 2026.07.02 | ₩230,724 | ₩238,222 | ₩228,722 | ₩238,222 | +3.25% | 206.8만 |
|---|
| 2026.07.01 | ₩223,065 | ₩231,498 | ₩223,065 | ₩229,683 | +2.97% | 246.6만 |
|---|
| 2026.06.30 | ₩219,996 | ₩223,732 | ₩218,475 | ₩222,384 | +1.09% | 220.6만 |
|---|
| 2026.06.29 | ₩224,413 | ₩225,507 | ₩220,663 | ₩222,438 | -0.88% | 221.6만 |
|---|
| 2026.06.26 | ₩219,476 | ₩226,080 | ₩217,074 | ₩225,533 | +2.76% | 665.5만 |
|---|
| 2026.06.25 | ₩220,476 | ₩222,918 | ₩216,167 | ₩216,460 | -1.82% | 196.4만 |
|---|
| 2026.06.24 | ₩220,103 | ₩222,771 | ₩218,555 | ₩221,437 | +0.61% | 199.6만 |
|---|
| 2026.06.23 | ₩216,247 | ₩219,703 | ₩215,887 | ₩218,608 | +1.09% | 258.5만 |
|---|
| 2026.06.22 | ₩217,314 | ₩219,142 | ₩213,485 | ₩213,645 | -1.69% | 267.6만 |
|---|
| 2026.06.18 | ₩220,103 | ₩220,156 | ₩214,392 | ₩216,700 | -1.55% | 418.8만 |
|---|
| 2026.06.17 | ₩220,770 | ₩225,640 | ₩218,302 | ₩219,115 | -0.75% | 240.8만 |
|---|
| 2026.06.16 | ₩222,198 | ₩223,412 | ₩221,237 | ₩222,531 | +0.15% | 225.5만 |
|---|
| 2026.06.15 | ₩224,052 | ₩224,146 | ₩220,957 | ₩221,744 | -1.03% | 233.2만 |
|---|
| 2026.06.12 | ₩224,012 | ₩227,028 | ₩222,505 | ₩225,066 | +0.47% | 254.2만 |
|---|
| 2026.06.11 | ₩223,052 | ₩225,253 | ₩222,545 | ₩224,359 | +0.59% | 234.1만 |
|---|
| 2026.06.10 | ₩222,905 | ₩225,253 | ₩221,037 | ₩223,025 | +0.05% | 227.3만 |
|---|
| 2026.06.09 | ₩215,887 | ₩222,531 | ₩215,646 | ₩220,850 | +2.30% | 171.4만 |
|---|
| 2026.06.08 | ₩219,422 | ₩220,276 | ₩215,713 | ₩216,847 | -1.17% | 236.5만 |
|---|
| 2026.06.05 | ₩217,901 | ₩221,771 | ₩216,901 | ₩220,743 | +1.30% | 300.7만 |
|---|
| 2026.06.04 | ₩214,539 | ₩217,341 | ₩212,991 | ₩215,166 | +0.29% | 318만 |
|---|
| 2026.06.03 | ₩213,872 | ₩215,206 | ₩208,948 | ₩209,909 | -1.85% | 415만 |
|---|
| 2026.06.02 | ₩215,766 | ₩217,087 | ₩212,217 | ₩215,339 | -0.20% | 241만 |
|---|
| 2026.06.01 | ₩213,271 | ₩216,927 | ₩213,271 | ₩216,887 | +1.70% | 284.4만 |
|---|
| 2026.05.29 | ₩211,897 | ₩214,579 | ₩210,469 | ₩213,445 | +0.73% | 589.9만 |
|---|
| 2026.05.28 | ₩213,645 | ₩215,900 | ₩212,671 | ₩212,858 | -0.37% | 296.5만 |
|---|
| 2026.05.27 | ₩216,327 | ₩219,516 | ₩213,431 | ₩214,272 | -0.95% | 285.5만 |
|---|
| 2026.05.26 | ₩216,981 | ₩218,729 | ₩216,020 | ₩216,113 | -0.40% | 201.4만 |
|---|
| 2026.05.22 | ₩219,876 | ₩221,344 | ₩217,328 | ₩218,969 | -0.41% | 246.4만 |
|---|
| 2026.05.21 | ₩216,153 | ₩220,543 | ₩214,566 | ₩220,316 | +1.93% | 208.7만 |
|---|
| 2026.05.20 | ₩219,342 | ₩220,717 | ₩216,754 | ₩217,995 | -0.61% | 207.3만 |
|---|
| 2026.05.19 | ₩222,825 | ₩225,720 | ₩220,063 | ₩221,584 | -0.56% | 270.7만 |
|---|
| 2026.05.18 | ₩215,139 | ₩221,597 | ₩215,139 | ₩221,464 | +2.94% | 241.5만 |
|---|
| 2026.05.15 | ₩215,326 | ₩217,835 | ₩214,766 | ₩214,886 | -0.20% | 345.7만 |
|---|
| 2026.05.14 | ₩212,658 | ₩216,127 | ₩212,444 | ₩213,511 | +0.40% | 328.5만 |
|---|
| 2026.05.13 | ₩215,633 | ₩216,927 | ₩211,030 | ₩212,337 | -1.53% | 222.7만 |
|---|
| 2026.05.12 | ₩216,914 | ₩220,009 | ₩214,899 | ₩218,008 | +0.50% | 325.2만 |
|---|
| 2026.05.11 | ₩217,474 | ₩219,916 | ₩215,326 | ₩215,593 | -0.87% | 421.6만 |
|---|
| 2026.05.08 | ₩220,877 | ₩222,491 | ₩216,821 | ₩217,821 | -1.38% | 194.8만 |
|---|
| 2026.05.07 | ₩217,288 | ₩223,679 | ₩217,288 | ₩221,531 | +1.95% | 292.9만 |
|---|
| 2026.05.06 | ₩224,399 | ₩225,493 | ₩218,568 | ₩218,688 | -2.54% | 308.8만 |
|---|
| 2026.05.05 | ₩223,479 | ₩224,119 | ₩221,130 | ₩223,185 | -0.13% | 232.1만 |
|---|
| 2026.05.04 | ₩220,957 | ₩225,533 | ₩220,156 | ₩223,986 | +1.37% | 297.9만 |
|---|
| 2026.05.01 | ₩225,413 | ₩228,202 | ₩221,490 | ₩221,731 | -1.63% | 248.2만 |
|---|
| 2026.04.30 | ₩224,639 | ₩226,347 | ₩221,104 | ₩223,772 | -0.39% | 299.4만 |
|---|
| 2026.04.29 | ₩227,655 | ₩228,816 | ₩226,147 | ₩227,935 | +0.12% | 216.7만 |
|---|
| 2026.04.28 | ₩229,990 | ₩230,630 | ₩225,320 | ₩227,922 | -0.90% | 207만 |
|---|
| 2026.04.27 | ₩225,560 | ₩230,937 | ₩225,560 | ₩227,028 | +0.65% | 307만 |
|---|
| 2026.04.24 | ₩230,043 | ₩231,164 | ₩226,321 | ₩226,961 | -1.34% | 171.4만 |
|---|
| 2026.04.23 | ₩233,099 | ₩233,632 | ₩230,097 | ₩232,178 | -0.39% | 382.1만 |
|---|
| 2026.04.22 | ₩237,915 | ₩238,636 | ₩232,432 | ₩234,166 | -1.58% | 355.6만 |
|---|
| 2026.04.21 | ₩234,633 | ₩238,943 | ₩233,592 | ₩238,836 | +1.79% | 348.6만 |
|---|
| 2026.04.20 | ₩234,767 | ₩235,621 | ₩230,657 | ₩232,952 | -0.77% | 503.3만 |
|---|
| 2026.04.17 | ₩242,519 | ₩242,986 | ₩234,420 | ₩234,566 | -3.28% | 393.2만 |
|---|
| 2026.04.16 | ₩237,755 | ₩244,774 | ₩237,635 | ₩243,600 | +2.46% | 415.5만 |
|---|
| 2026.04.15 | ₩231,418 | ₩234,620 | ₩230,203 | ₩233,366 | +0.84% | 259.4만 |
|---|
| 2026.04.14 | ₩230,150 | ₩231,951 | ₩229,176 | ₩230,630 | +0.21% | 199.8만 |
|---|
| 2026.04.13 | ₩225,266 | ₩231,591 | ₩224,533 | ₩231,564 | +2.80% | 281.1만 |
|---|
| 2026.04.10 | ₩229,149 | ₩229,509 | ₩220,236 | ₩224,359 | -2.09% | 297.5만 |
|---|
| 2026.04.09 | ₩231,311 | ₩233,072 | ₩229,536 | ₩231,017 | -0.13% | 222.7만 |
|---|
| 2026.04.08 | ₩229,483 | ₩234,793 | ₩229,309 | ₩234,580 | +2.22% | 191.3만 |
|---|
| 2026.04.07 | ₩233,739 | ₩234,086 | ₩229,896 | ₩230,377 | -1.44% | 169.8만 |
|---|
| 2026.04.06 | ₩233,499 | ₩235,260 | ₩232,725 | ₩233,259 | -0.10% | 237.2만 |
|---|
| 2026.04.02 | ₩229,416 | ₩235,060 | ₩229,136 | ₩232,979 | +1.55% | 214.4만 |
|---|
| 2026.04.01 | ₩230,524 | ₩233,165 | ₩228,936 | ₩229,323 | -0.52% | 284만 |
|---|
| 2026.03.31 | ₩233,392 | ₩235,687 | ₩228,896 | ₩231,431 | -0.84% | 507.7만 |
|---|
| 2026.03.30 | ₩227,054 | ₩234,273 | ₩227,001 | ₩233,125 | +2.67% | 394.8만 |
|---|
| 2026.03.27 | ₩231,938 | ₩232,912 | ₩225,680 | ₩225,720 | -2.68% | 398.6만 |
|---|
| 2026.03.26 | ₩232,658 | ₩236,221 | ₩231,164 | ₩232,352 | -0.13% | 312.6만 |
|---|
| 2026.03.25 | ₩229,376 | ₩232,752 | ₩226,481 | ₩232,432 | +1.33% | 382.2만 |
|---|
| 2026.03.24 | ₩232,365 | ₩233,312 | ₩230,390 | ₩230,964 | -0.60% | 281.1만 |
|---|
| 2026.03.23 | ₩235,460 | ₩237,715 | ₩231,938 | ₩231,991 | -1.47% | 273.5만 |
|---|
| 2026.03.20 | ₩230,577 | ₩236,034 | ₩228,669 | ₩235,474 | +2.12% | 967.6만 |
|---|
| 2026.03.19 | ₩228,495 | ₩230,003 | ₩226,561 | ₩228,042 | -0.20% | 305.3만 |
|---|
| 2026.03.18 | ₩227,828 | ₩229,349 | ₩220,009 | ₩228,189 | +0.16% | 225.8만 |
|---|
| 2026.03.17 | ₩233,499 | ₩235,661 | ₩228,082 | ₩229,416 | -1.75% | 286만 |
|---|
| 2026.03.16 | ₩231,031 | ₩233,245 | ₩228,696 | ₩231,844 | +0.35% | 218.4만 |
|---|
| 2026.03.13 | ₩230,644 | ₩231,965 | ₩228,402 | ₩229,696 | -0.41% | 180.1만 |
|---|
| 2026.03.12 | ₩231,151 | ₩235,394 | ₩227,948 | ₩228,002 | -1.36% | 302.9만 |
|---|
| 2026.03.11 | ₩232,632 | ₩233,913 | ₩228,922 | ₩232,125 | -0.22% | 298.1만 |
|---|
| 2026.03.10 | ₩238,956 | ₩238,956 | ₩231,925 | ₩232,165 | -2.84% | 266.7만 |
|---|
| 2026.03.09 | ₩243,159 | ₩243,439 | ₩237,395 | ₩240,130 | -1.25% | 313.1만 |
|---|
| 2026.03.06 | ₩245,894 | ₩245,894 | ₩241,465 | ₩244,280 | -0.66% | 304만 |
|---|
| 2026.03.05 | ₩245,975 | ₩249,244 | ₩243,986 | ₩246,842 | +0.35% | 199만 |
|---|
| 2026.03.04 | ₩244,574 | ₩246,828 | ₩242,665 | ₩246,628 | +0.84% | 215.6만 |
|---|
| 2026.03.03 | ₩246,175 | ₩248,350 | ₩242,986 | ₩245,814 | -0.15% | 251.4만 |
|---|
| 2026.03.02 | ₩247,295 | ₩250,191 | ₩246,348 | ₩248,750 | +0.59% | 199.3만 |
|---|
| 2026.02.27 | ₩247,442 | ₩250,538 | ₩246,295 | ₩249,163 | +0.70% | 337만 |
|---|
| 2026.02.26 | ₩243,426 | ₩247,843 | ₩242,559 | ₩247,229 | +1.56% | 276.9만 |
|---|
| 2026.02.25 | ₩239,036 | ₩242,359 | ₩238,823 | ₩241,638 | +1.09% | 347.6만 |
|---|
| 2026.02.24 | ₩233,979 | ₩238,222 | ₩232,365 | ₩238,076 | +1.75% | 397.4만 |
|---|
| 2026.02.23 | ₩238,729 | ₩241,505 | ₩235,701 | ₩236,154 | -1.08% | 307.4만 |
|---|
| 2026.02.20 | ₩238,836 | ₩240,157 | ₩237,048 | ₩239,263 | +0.18% | 386.9만 |
|---|
| 2026.02.19 | ₩237,195 | ₩239,383 | ₩235,834 | ₩238,663 | +0.62% | 272.2만 |
|---|
| 2026.02.18 | ₩235,247 | ₩237,755 | ₩234,300 | ₩237,649 | +1.02% | 264.3만 |
|---|
| 2026.02.17 | ₩236,381 | ₩237,915 | ₩232,538 | ₩234,606 | -0.75% | 270.4만 |
|---|
| 2026.02.13 | ₩229,830 | ₩233,192 | ₩229,830 | ₩232,245 | +1.05% | 275.7만 |
|---|
| 2026.02.12 | ₩229,523 | ₩234,286 | ₩227,321 | ₩231,271 | +0.76% | 454.5만 |
|---|
| 2026.02.11 | ₩232,338 | ₩234,713 | ₩229,509 | ₩230,830 | -0.65% | 487.8만 |
|---|
| 2026.02.10 | ₩230,991 | ₩235,354 | ₩229,576 | ₩233,953 | +1.28% | 479.9만 |
|---|
| 2026.02.09 | ₩245,748 | ₩246,802 | ₩227,868 | ₩228,349 | -7.08% | 543.6만 |
|---|
| 2026.02.06 | ₩251,218 | ₩252,326 | ₩246,361 | ₩246,882 | -1.73% | 234.3만 |
|---|
| 2026.02.05 | ₩254,674 | ₩257,623 | ₩249,604 | ₩250,191 | -1.76% | 348만 |
|---|
| 2026.02.04 | ₩251,352 | ₩257,943 | ₩249,817 | ₩253,180 | +0.73% | 426.3만 |
|---|
| 2026.02.03 | ₩249,751 | ₩253,994 | ₩249,030 | ₩251,498 | +0.70% | 306.4만 |
|---|
| 2026.02.02 | ₩253,487 | ₩255,661 | ₩250,431 | ₩251,178 | -0.91% | 281.1만 |
|---|
| 2026.01.30 | ₩253,513 | ₩253,513 | ₩247,709 | ₩251,098 | -0.95% | 290.4만 |
|---|
| 2026.01.29 | ₩243,506 | ₩251,965 | ₩240,984 | ₩250,738 | +2.97% | 361.1만 |
|---|
| 2026.01.28 | ₩237,502 | ₩239,823 | ₩235,834 | ₩237,742 | +0.10% | 411.8만 |
|---|
| 2026.01.27 | ₩242,986 | ₩243,506 | ₩238,209 | ₩239,076 | -1.61% | 338.9만 |
|---|
| 2026.01.26 | ₩244,040 | ₩246,842 | ₩243,213 | ₩245,054 | +0.42% | 328.1만 |
|---|
| 2026.01.23 | ₩239,210 | ₩244,534 | ₩237,502 | ₩244,387 | +2.16% | 261.1만 |
|---|
| 2026.01.22 | ₩238,556 | ₩241,144 | ₩237,915 | ₩241,038 | +1.04% | 251.8만 |
|---|
| 2026.01.21 | ₩242,105 | ₩242,839 | ₩237,849 | ₩239,743 | -0.98% | 333.8만 |
|---|
| 2026.01.20 | ₩242,906 | ₩243,546 | ₩240,250 | ₩241,505 | -0.58% | 309만 |
|---|
| 2026.01.16 | ₩240,064 | ₩243,733 | ₩240,010 | ₩243,373 | +1.38% | 429.6만 |
|---|
| 2026.01.15 | ₩244,360 | ₩246,108 | ₩242,679 | ₩243,186 | -0.48% | 221.4만 |
|---|
| 2026.01.14 | ₩243,920 | ₩246,388 | ₩242,879 | ₩244,534 | +0.25% | 169.7만 |
|---|
| 2026.01.13 | ₩247,122 | ₩247,162 | ₩242,612 | ₩243,773 | -1.36% | 216.6만 |
|---|
| 2026.01.12 | ₩248,590 | ₩250,084 | ₩246,935 | ₩247,682 | -0.36% | 238만 |
|---|
| 2026.01.09 | ₩249,070 | ₩250,444 | ₩247,629 | ₩248,189 | -0.35% | 199.4만 |
|---|
| 2026.01.08 | ₩243,933 | ₩250,151 | ₩243,466 | ₩249,377 | +2.23% | 230.9만 |
|---|
| 2026.01.07 | ₩246,442 | ₩247,562 | ₩241,985 | ₩244,040 | -0.97% | 227.2만 |
|---|
| 2026.01.06 | ₩248,777 | ₩250,444 | ₩246,548 | ₩247,562 | -0.49% | 215.6만 |
|---|
| 2026.01.05 | ₩241,598 | ₩250,324 | ₩240,984 | ₩249,964 | +3.46% | 320.9만 |
|---|
| 2026.01.02 | ₩246,055 | ₩246,842 | ₩242,572 | ₩243,466 | -1.05% | 198.4만 |
|---|
| 2025.12.31 | ₩250,084 | ₩250,097 | ₩247,496 | ₩247,536 | -1.02% | 119.2만 |
|---|
| 2025.12.30 | ₩249,871 | ₩250,711 | ₩249,030 | ₩249,991 | +0.05% | 141.7만 |
|---|
| 2025.12.29 | ₩250,004 | ₩251,512 | ₩249,524 | ₩250,351 | +0.14% | 155.5만 |
|---|
| 2025.12.26 | ₩249,964 | ₩250,978 | ₩248,670 | ₩249,510 | -0.18% | 93.8만 |
|---|
| 2025.12.24 | ₩247,843 | ₩251,005 | ₩247,456 | ₩250,311 | +1.00% | 97.4만 |
|---|
| 2025.12.23 | ₩247,135 | ₩248,403 | ₩246,815 | ₩248,043 | +0.37% | 178.5만 |
|---|
| 2025.12.22 | ₩246,535 | ₩248,736 | ₩246,081 | ₩247,522 | +0.40% | 225.2만 |
|---|
| 2025.12.19 | ₩247,122 | ₩248,390 | ₩245,401 | ₩246,442 | -0.28% | 730.1만 |
|---|
| 2025.12.18 | ₩247,829 | ₩249,831 | ₩247,309 | ₩247,816 | -0.01% | 289.8만 |
|---|
| 2025.12.17 | ₩249,137 | ₩251,592 | ₩247,696 | ₩248,656 | -0.19% | 291.3만 |
|---|
| 2025.12.16 | ₩251,392 | ₩251,845 | ₩248,910 | ₩249,737 | -0.66% | 293.6만 |
|---|
| 2025.12.15 | ₩248,643 | ₩250,084 | ₩247,722 | ₩249,911 | +0.51% | 256.3만 |
|---|
| 2025.12.12 | ₩244,800 | ₩248,496 | ₩244,267 | ₩248,456 | +1.49% | 292.9만 |
|---|
| 2025.12.11 | ₩242,505 | ₩247,042 | ₩242,185 | ₩244,800 | +0.95% | 367.7만 |
|---|
| 2025.12.10 | ₩242,105 | ₩242,866 | ₩240,184 | ₩241,411 | -0.29% | 278.8만 |
|---|
| 2025.12.09 | ₩242,772 | ₩243,880 | ₩241,398 | ₩241,852 | -0.38% | 228.8만 |
|---|
| 2025.12.08 | ₩241,958 | ₩243,586 | ₩240,170 | ₩242,305 | +0.14% | 299.4만 |
|---|
| 2025.12.05 | ₩244,680 | ₩244,840 | ₩240,371 | ₩242,599 | -0.85% | 283.7만 |
|---|
| 2025.12.04 | ₩245,721 | ₩246,909 | ₩243,413 | ₩244,440 | -0.52% | 314.5만 |
|---|
| 2025.12.03 | ₩244,560 | ₩246,548 | ₩243,893 | ₩245,334 | +0.32% | 239.4만 |
|---|
| 2025.12.02 | ₩244,707 | ₩246,575 | ₩242,665 | ₩244,654 | -0.02% | 239.5만 |
|---|
| 2025.12.01 | ₩243,133 | ₩247,175 | ₩243,052 | ₩245,508 | +0.98% | 305.1만 |
|---|
| 2025.11.28 | ₩242,839 | ₩245,948 | ₩242,839 | ₩244,774 | +0.80% | 130.9만 |
|---|
| 2025.11.26 | ₩242,892 | ₩244,240 | ₩241,585 | ₩243,773 | +0.36% | 227.6만 |
|---|
| 2025.11.25 | ₩241,104 | ₩243,333 | ₩239,930 | ₩242,866 | +0.73% | 215.8만 |
|---|
| 2025.11.24 | ₩241,852 | ₩241,852 | ₩238,169 | ₩239,623 | -0.92% | 351.9만 |
|---|
| 2025.11.21 | ₩240,224 | ₩243,266 | ₩239,143 | ₩241,398 | +0.49% | 323.1만 |
|---|
| 2025.11.20 | ₩236,915 | ₩239,570 | ₩235,687 | ₩238,769 | +0.78% | 383.5만 |
|---|
| 2025.11.19 | ₩240,891 | ₩241,184 | ₩235,714 | ₩236,341 | -1.89% | 225.9만 |
|---|
| 2025.11.18 | ₩242,425 | ₩242,625 | ₩239,463 | ₩240,504 | -0.79% | 272.9만 |
|---|
| 2025.11.17 | ₩244,734 | ₩245,094 | ₩240,998 | ₩241,331 | -1.39% | 320.2만 |
|---|
| 2025.11.14 | ₩246,281 | ₩247,282 | ₩241,812 | ₩243,920 | -0.96% | 285.8만 |
|---|
| 2025.11.13 | ₩244,026 | ₩245,948 | ₩243,559 | ₩245,307 | +0.52% | 238.2만 |
|---|
| 2025.11.12 | ₩242,132 | ₩244,614 | ₩241,598 | ₩243,893 | +0.73% | 190.1만 |
|---|
| 2025.11.11 | ₩238,823 | ₩242,999 | ₩237,689 | ₩242,732 | +1.64% | 271.9만 |
|---|
| 2025.11.10 | ₩238,649 | ₩240,010 | ₩235,967 | ₩237,662 | -0.41% | 214.3만 |
|---|
| 2025.11.07 | ₩235,594 | ₩240,931 | ₩234,326 | ₩240,237 | +1.97% | 290.3만 |
|---|
| 2025.11.06 | ₩236,208 | ₩238,836 | ₩234,673 | ₩235,607 | -0.25% | 269.3만 |
|---|
| 2025.11.05 | ₩241,411 | ₩242,959 | ₩237,969 | ₩238,036 | -1.40% | 254.9만 |
|---|
| 2025.11.04 | ₩237,635 | ₩240,904 | ₩237,062 | ₩240,838 | +1.35% | 333.6만 |
|---|
| 2025.11.03 | ₩234,767 | ₩237,582 | ₩232,405 | ₩236,341 | +0.67% | 446.8만 |
|---|
| 2025.10.31 | ₩237,368 | ₩239,236 | ₩234,967 | ₩237,702 | +0.14% | 425.2만 |
|---|
| 2025.10.30 | ₩241,131 | ₩242,145 | ₩237,915 | ₩238,396 | -1.13% | 447.8만 |
|---|
| 2025.10.29 | ₩241,491 | ₩243,906 | ₩239,183 | ₩240,157 | -0.55% | 385.1만 |
|---|
| 2025.10.28 | ₩249,510 | ₩250,338 | ₩243,813 | ₩243,933 | -2.24% | 299만 |
|---|
| 2025.10.27 | ₩249,337 | ₩251,365 | ₩247,843 | ₩250,338 | +0.40% | 267.9만 |
|---|
| 2025.10.24 | ₩251,045 | ₩251,552 | ₩248,736 | ₩248,910 | -0.85% | 212만 |
|---|
| 2025.10.23 | ₩252,619 | ₩252,873 | ₩249,670 | ₩250,951 | -0.66% | 244.8만 |
|---|
| 2025.10.22 | ₩252,272 | ₩253,500 | ₩250,324 | ₩252,593 | +0.13% | 274만 |
|---|
| 2025.10.21 | ₩252,512 | ₩254,941 | ₩251,005 | ₩252,112 | -0.16% | 275.2만 |
|---|
| 2025.10.20 | ₩253,380 | ₩254,914 | ₩250,378 | ₩253,393 | +0.01% | 290만 |
|---|
| 2025.10.17 | ₩249,270 | ₩254,981 | ₩248,176 | ₩252,966 | +1.48% | 580.8만 |
|---|
| 2025.10.16 | ₩258,784 | ₩262,186 | ₩247,002 | ₩248,817 | -3.85% | 875만 |
|---|
| 2025.10.15 | ₩273,914 | ₩274,915 | ₩268,350 | ₩271,993 | -0.70% | 311.6만 |
|---|
| 2025.10.14 | ₩274,555 | ₩276,570 | ₩272,874 | ₩276,223 | +0.61% | 201.3만 |
|---|
| 2025.10.13 | ₩274,208 | ₩276,196 | ₩271,886 | ₩274,008 | -0.07% | 266만 |
|---|
| 2025.10.10 | ₩276,583 | ₩277,303 | ₩274,515 | ₩276,223 | -0.13% | 284.1만 |
|---|