시장 데이터를 불러오는 중
전체 종목
Hanover Insurance Group Inc 과거 주가
Hanover Insurance Group Inc · THG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanover Insurance Group Inc · THG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩295,642 | ₩297,367 | ₩293,049 | ₩293,183 | -0.83% | 20만 |
| 2026.10.08 | ₩291,646 | ₩299,399 | ₩291,646 | ₩296,658 | +1.72% | 19.2만 |
| 2026.10.07 | ₩292,408 | ₩295,736 | ₩289,948 | ₩290,884 | -0.52% | 27.3만 |
| 2026.10.06 | ₩293,210 | ₩297,500 | ₩293,036 | ₩294,132 | +0.31% | 24.7만 |
| 2026.10.05 | ₩293,584 | ₩297,220 | ₩292,768 | ₩294,613 | +0.35% | 40.3만 |
| 2026.10.02 | ₩290,750 | ₩295,415 | ₩288,077 | ₩293,316 | +0.88% | 31.8만 |
| 2026.10.01 | ₩286,058 | ₩291,833 | ₩285,564 | ₩289,988 | +1.37% | 28만 |
| 2026.09.30 | ₩291,031 | ₩293,397 | ₩286,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,218 |
| -1.65% |
| 30.3만 |
| 2026.09.29 | ₩288,598 | ₩292,942 | ₩287,649 | ₩291,352 | +0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩290,937 | ₩293,169 | ₩287,716 | ₩290,830 | -0.04% | 27.8만 |
|---|
| 2026.09.25 | ₩290,991 | ₩292,327 | ₩289,146 | ₩290,656 | -0.11% | 21.3만 |
|---|
| 2026.09.24 | ₩290,870 | ₩295,201 | ₩290,870 | ₩291,311 | +0.15% | 24.3만 |
|---|
| 2026.09.23 | ₩291,285 | ₩297,086 | ₩290,750 | ₩290,830 | -0.16% | 23만 |
|---|
| 2026.09.22 | ₩297,741 | ₩298,035 | ₩291,298 | ₩291,953 | -1.94% | 53.2만 |
|---|
| 2026.09.21 | ₩303,302 | ₩305,601 | ₩298,062 | ₩298,369 | -1.63% | 34.9만 |
|---|
| 2026.09.18 | ₩306,055 | ₩306,055 | ₩301,136 | ₩303,850 | -0.72% | 94.9만 |
|---|
| 2026.09.17 | ₩310,721 | ₩310,721 | ₩306,336 | ₩306,336 | -1.41% | 32.9만 |
|---|
| 2026.09.16 | ₩310,092 | ₩313,434 | ₩307,686 | ₩309,798 | -0.09% | 41.7만 |
|---|
| 2026.09.15 | ₩308,836 | ₩311,750 | ₩306,884 | ₩311,229 | +0.77% | 30.5만 |
|---|
| 2026.09.14 | ₩304,866 | ₩311,563 | ₩304,866 | ₩309,036 | +1.37% | 32.3만 |
|---|
| 2026.09.11 | ₩300,428 | ₩302,673 | ₩297,674 | ₩301,885 | +0.48% | 34.1만 |
|---|
| 2026.09.10 | ₩302,633 | ₩305,641 | ₩298,650 | ₩299,439 | -1.06% | 22.1만 |
|---|
| 2026.09.09 | ₩297,888 | ₩305,240 | ₩296,819 | ₩299,292 | +0.47% | 23.7만 |
|---|
| 2026.09.08 | ₩301,778 | ₩304,291 | ₩299,185 | ₩300,067 | -0.57% | 23.4만 |
|---|
| 2026.09.04 | ₩311,830 | ₩311,830 | ₩305,173 | ₩305,280 | -2.10% | 20.9만 |
|---|
| 2026.09.03 | ₩306,470 | ₩310,119 | ₩303,342 | ₩309,691 | +1.05% | 24.6만 |
|---|
| 2026.09.02 | ₩304,385 | ₩305,654 | ₩302,166 | ₩303,596 | -0.26% | 23.9만 |
|---|
| 2026.09.01 | ₩303,903 | ₩306,149 | ₩300,214 | ₩301,992 | -0.63% | 19.3만 |
|---|
| 2026.08.31 | ₩304,197 | ₩304,251 | ₩301,658 | ₩302,246 | -0.64% | 20.6만 |
|---|
| 2026.08.28 | ₩305,748 | ₩305,748 | ₩302,754 | ₩304,331 | -0.46% | 17.3만 |
|---|
| 2026.08.27 | ₩302,286 | ₩305,521 | ₩300,120 | ₩304,318 | +0.67% | 23.6만 |
|---|
| 2026.08.26 | ₩303,195 | ₩307,232 | ₩303,195 | ₩305,320 | +0.70% | 30.2만 |
|---|
| 2026.08.25 | ₩303,863 | ₩307,659 | ₩301,738 | ₩303,596 | -0.09% | 21.2만 |
|---|
| 2026.08.24 | ₩299,826 | ₩306,483 | ₩299,800 | ₩304,064 | +1.41% | 44.9만 |
|---|
| 2026.08.21 | ₩298,984 | ₩300,521 | ₩297,661 | ₩298,302 | -0.23% | 20.7만 |
|---|
| 2026.08.20 | ₩291,873 | ₩299,773 | ₩290,068 | ₩298,236 | +2.18% | 33.9만 |
|---|
| 2026.08.19 | ₩298,022 | ₩298,022 | ₩292,595 | ₩292,621 | -1.81% | 32.1만 |
|---|
| 2026.08.18 | ₩298,490 | ₩301,751 | ₩296,712 | ₩296,979 | -0.51% | 41.1만 |
|---|
| 2026.08.17 | ₩300,762 | ₩302,607 | ₩296,124 | ₩296,886 | -1.29% | 26.8만 |
|---|
| 2026.08.14 | ₩299,064 | ₩301,270 | ₩297,634 | ₩301,150 | +0.70% | 28.7만 |
|---|
| 2026.08.13 | ₩299,425 | ₩300,227 | ₩295,268 | ₩298,343 | -0.36% | 23.8만 |
|---|
| 2026.08.12 | ₩294,239 | ₩300,241 | ₩293,063 | ₩296,992 | +0.94% | 32만 |
|---|
| 2026.08.11 | ₩300,174 | ₩302,045 | ₩296,645 | ₩296,672 | -1.17% | 28.2만 |
|---|
| 2026.08.10 | ₩304,211 | ₩306,162 | ₩300,642 | ₩301,765 | -0.80% | 20.3만 |
|---|
| 2026.08.07 | ₩306,109 | ₩309,210 | ₩303,516 | ₩306,216 | +0.03% | 14.8만 |
|---|
| 2026.08.06 | ₩308,181 | ₩311,402 | ₩305,721 | ₩309,397 | +0.39% | 21.1만 |
|---|
| 2026.08.05 | ₩306,430 | ₩309,705 | ₩304,545 | ₩306,269 | -0.05% | 30.2만 |
|---|
| 2026.08.04 | ₩307,633 | ₩309,036 | ₩303,302 | ₩304,826 | -0.91% | 36.6만 |
|---|
| 2026.08.03 | ₩310,894 | ₩315,560 | ₩309,170 | ₩310,560 | -0.11% | 26.5만 |
|---|
| 2026.07.31 | ₩305,521 | ₩311,696 | ₩305,213 | ₩310,961 | +1.78% | 45.7만 |
|---|
| 2026.07.30 | ₩310,707 | ₩311,135 | ₩302,299 | ₩307,566 | -1.01% | 52.8만 |
|---|
| 2026.07.29 | ₩302,780 | ₩314,343 | ₩298,115 | ₩310,574 | +2.57% | 51.7만 |
|---|
| 2026.07.28 | ₩294,626 | ₩300,348 | ₩294,626 | ₩299,626 | +1.70% | 31.9만 |
|---|
| 2026.07.27 | ₩290,964 | ₩295,669 | ₩290,964 | ₩293,437 | +0.85% | 31.3만 |
|---|
| 2026.07.24 | ₩286,700 | ₩291,565 | ₩286,125 | ₩291,552 | +1.69% | 24.1만 |
|---|
| 2026.07.23 | ₩283,866 | ₩286,673 | ₩281,994 | ₩286,232 | +0.83% | 22.8만 |
|---|
| 2026.07.22 | ₩286,606 | ₩286,713 | ₩282,275 | ₩284,548 | -0.72% | 23.4만 |
|---|
| 2026.07.21 | ₩286,018 | ₩288,304 | ₩283,398 | ₩287,475 | +0.51% | 28.5만 |
|---|
| 2026.07.20 | ₩284,949 | ₩288,732 | ₩284,695 | ₩286,526 | +0.55% | 28.7만 |
|---|
| 2026.07.17 | ₩277,904 | ₩285,871 | ₩277,904 | ₩285,029 | +2.56% | 33만 |
|---|
| 2026.07.16 | ₩274,896 | ₩281,072 | ₩271,835 | ₩276,701 | +0.66% | 70.3만 |
|---|
| 2026.07.15 | ₩280,591 | ₩282,208 | ₩275,525 | ₩276,567 | -1.43% | 42.1만 |
|---|
| 2026.07.14 | ₩287,809 | ₩290,416 | ₩285,764 | ₩286,272 | -0.53% | 26.9만 |
|---|
| 2026.07.13 | ₩288,798 | ₩290,683 | ₩287,061 | ₩289,881 | +0.37% | 21.7만 |
|---|
| 2026.07.10 | ₩287,582 | ₩288,919 | ₩284,053 | ₩286,045 | -0.53% | 26.7만 |
|---|
| 2026.07.09 | ₩284,721 | ₩288,010 | ₩281,687 | ₩286,513 | +0.63% | 37.2만 |
|---|
| 2026.07.08 | ₩289,467 | ₩292,461 | ₩283,398 | ₩283,705 | -1.99% | 35.3만 |
|---|
| 2026.07.07 | ₩296,231 | ₩301,150 | ₩290,817 | ₩292,020 | -1.42% | 40.7만 |
|---|
| 2026.07.06 | ₩295,549 | ₩296,845 | ₩293,463 | ₩294,332 | -0.41% | 28.2만 |
|---|
| 2026.07.02 | ₩290,469 | ₩296,351 | ₩287,676 | ₩296,231 | +1.98% | 44.1만 |
|---|
| 2026.07.01 | ₩288,464 | ₩293,143 | ₩288,344 | ₩289,747 | +0.44% | 29.8만 |
|---|
| 2026.06.30 | ₩285,457 | ₩294,078 | ₩283,639 | ₩286,218 | +0.27% | 25.8만 |
|---|
| 2026.06.29 | ₩282,796 | ₩287,074 | ₩281,005 | ₩286,780 | +1.41% | 26.8만 |
|---|
| 2026.06.26 | ₩280,885 | ₩284,895 | ₩280,163 | ₩284,200 | +1.18% | 43.5만 |
|---|
| 2026.06.25 | ₩281,767 | ₩283,518 | ₩276,474 | ₩277,450 | -1.53% | 26만 |
|---|
| 2026.06.24 | ₩279,749 | ₩284,788 | ₩277,476 | ₩281,246 | +0.54% | 59.8만 |
|---|
| 2026.06.23 | ₩270,980 | ₩277,757 | ₩270,539 | ₩277,557 | +2.43% | 42.1만 |
|---|
| 2026.06.22 | ₩265,138 | ₩271,581 | ₩265,138 | ₩269,068 | +1.48% | 35.5만 |
|---|
| 2026.06.18 | ₩268,855 | ₩268,855 | ₩263,347 | ₩264,577 | -1.59% | 56.7만 |
|---|
| 2026.06.17 | ₩264,483 | ₩269,162 | ₩264,189 | ₩266,903 | +0.91% | 25.5만 |
|---|
| 2026.06.16 | ₩267,090 | ₩269,282 | ₩265,245 | ₩266,275 | -0.31% | 29.9만 |
|---|
| 2026.06.15 | ₩262,719 | ₩266,783 | ₩262,010 | ₩265,031 | +0.88% | 30.1만 |
|---|
| 2026.06.12 | ₩261,516 | ₩265,339 | ₩261,516 | ₩264,203 | +1.03% | 30.7만 |
|---|
| 2026.06.11 | ₩265,125 | ₩266,502 | ₩262,091 | ₩262,091 | -1.14% | 33.7만 |
|---|
| 2026.06.10 | ₩260,179 | ₩264,630 | ₩259,377 | ₩263,855 | +1.41% | 34만 |
|---|
| 2026.06.09 | ₩256,637 | ₩259,925 | ₩255,928 | ₩257,225 | +0.23% | 30.8만 |
|---|
| 2026.06.08 | ₩256,463 | ₩257,078 | ₩254,565 | ₩255,140 | -0.52% | 32.5만 |
|---|
| 2026.06.05 | ₩251,811 | ₩259,056 | ₩251,811 | ₩258,241 | +2.55% | 21.6만 |
|---|
| 2026.06.04 | ₩252,881 | ₩255,461 | ₩249,673 | ₩249,953 | -1.16% | 22.5만 |
|---|
| 2026.06.03 | ₩250,047 | ₩251,584 | ₩247,200 | ₩249,098 | -0.38% | 31.4만 |
|---|
| 2026.06.02 | ₩248,095 | ₩252,720 | ₩247,988 | ₩250,020 | +0.78% | 42.7만 |
|---|
| 2026.06.01 | ₩247,440 | ₩250,582 | ₩246,892 | ₩247,427 | -0.01% | 33.7만 |
|---|
| 2026.05.29 | ₩250,394 | ₩253,108 | ₩248,857 | ₩248,897 | -0.60% | 34.1만 |
|---|
| 2026.05.28 | ₩254,832 | ₩258,776 | ₩250,274 | ₩250,488 | -1.70% | 35.5만 |
|---|
| 2026.05.27 | ₩263,307 | ₩263,909 | ₩254,819 | ₩256,316 | -2.66% | 27.6만 |
|---|
| 2026.05.26 | ₩260,741 | ₩265,981 | ₩259,698 | ₩261,823 | +0.42% | 25.2만 |
|---|
| 2026.05.22 | ₩260,139 | ₩263,080 | ₩257,947 | ₩260,834 | +0.27% | 19.3만 |
|---|
| 2026.05.21 | ₩258,776 | ₩261,930 | ₩255,808 | ₩261,436 | +1.03% | 27.9만 |
|---|
| 2026.05.20 | ₩259,898 | ₩261,262 | ₩256,704 | ₩260,072 | +0.07% | 26.2만 |
|---|
| 2026.05.19 | ₩260,273 | ₩264,042 | ₩258,014 | ₩259,043 | -0.47% | 26만 |
|---|
| 2026.05.18 | ₩261,222 | ₩266,796 | ₩261,142 | ₩264,056 | +1.08% | 39.7만 |
|---|
| 2026.05.15 | ₩257,051 | ₩261,650 | ₩256,971 | ₩260,179 | +1.22% | 30.9만 |
|---|
| 2026.05.14 | ₩256,610 | ₩258,415 | ₩255,340 | ₩256,476 | -0.05% | 21.7만 |
|---|
| 2026.05.13 | ₩252,119 | ₩255,033 | ₩249,526 | ₩253,041 | +0.37% | 28.2만 |
|---|
| 2026.05.12 | ₩255,233 | ₩255,741 | ₩252,012 | ₩253,429 | -0.71% | 26만 |
|---|
| 2026.05.11 | ₩254,097 | ₩254,806 | ₩252,279 | ₩253,830 | -0.11% | 26.5만 |
|---|
| 2026.05.08 | ₩250,181 | ₩252,934 | ₩246,999 | ₩252,827 | +1.06% | 27.9만 |
|---|
| 2026.05.07 | ₩248,042 | ₩251,611 | ₩248,042 | ₩249,031 | +0.40% | 27.9만 |
|---|
| 2026.05.06 | ₩246,919 | ₩251,303 | ₩246,919 | ₩249,124 | +0.89% | 33.7만 |
|---|
| 2026.05.05 | ₩244,486 | ₩248,470 | ₩244,192 | ₩246,799 | +0.95% | 31만 |
|---|
| 2026.05.04 | ₩247,774 | ₩251,798 | ₩244,192 | ₩244,994 | -1.12% | 31.1만 |
|---|
| 2026.05.01 | ₩253,041 | ₩253,616 | ₩249,312 | ₩249,753 | -1.30% | 36.9만 |
|---|
| 2026.04.30 | ₩256,196 | ₩256,196 | ₩242,936 | ₩250,889 | -2.07% | 49.9만 |
|---|
| 2026.04.29 | ₩241,318 | ₩241,318 | ₩237,067 | ₩237,281 | -1.67% | 28.3만 |
|---|
| 2026.04.28 | ₩241,853 | ₩243,724 | ₩239,941 | ₩241,559 | -0.12% | 19.8만 |
|---|
| 2026.04.27 | ₩236,653 | ₩242,200 | ₩236,653 | ₩239,540 | +1.22% | 22.9만 |
|---|
| 2026.04.24 | ₩241,438 | ₩243,644 | ₩236,800 | ₩237,321 | -1.71% | 29.5만 |
|---|
| 2026.04.23 | ₩239,714 | ₩244,179 | ₩238,805 | ₩243,109 | +1.42% | 28만 |
|---|
| 2026.04.22 | ₩240,783 | ₩240,783 | ₩237,148 | ₩239,112 | -0.69% | 23.8만 |
|---|
| 2026.04.21 | ₩241,385 | ₩242,534 | ₩238,725 | ₩241,532 | +0.06% | 19.3만 |
|---|
| 2026.04.20 | ₩242,976 | ₩245,462 | ₩240,275 | ₩240,596 | -0.98% | 20.9만 |
|---|
| 2026.04.17 | ₩238,698 | ₩244,072 | ₩238,698 | ₩243,083 | +1.84% | 21.1만 |
|---|
| 2026.04.16 | ₩236,345 | ₩238,965 | ₩234,581 | ₩238,404 | +0.87% | 26.1만 |
|---|
| 2026.04.15 | ₩238,217 | ₩239,741 | ₩236,559 | ₩236,800 | -0.59% | 28.2만 |
|---|
| 2026.04.14 | ₩238,244 | ₩241,265 | ₩237,776 | ₩238,511 | +0.11% | 22.3만 |
|---|
| 2026.04.13 | ₩236,305 | ₩240,476 | ₩235,517 | ₩239,741 | +1.45% | 39.8만 |
|---|
| 2026.04.10 | ₩240,449 | ₩241,385 | ₩234,140 | ₩236,305 | -1.72% | 26.5만 |
|---|
| 2026.04.09 | ₩237,749 | ₩243,818 | ₩237,749 | ₩240,436 | +1.13% | 29.2만 |
|---|
| 2026.04.08 | ₩235,878 | ₩239,634 | ₩235,116 | ₩238,778 | +1.23% | 38.8만 |
|---|
| 2026.04.07 | ₩233,726 | ₩237,348 | ₩231,413 | ₩234,715 | +0.42% | 32.3만 |
|---|
| 2026.04.06 | ₩232,817 | ₩235,009 | ₩231,386 | ₩234,340 | +0.65% | 32.3만 |
|---|
| 2026.04.02 | ₩230,344 | ₩235,517 | ₩229,301 | ₩235,396 | +2.19% | 37.9만 |
|---|
| 2026.04.01 | ₩231,146 | ₩231,921 | ₩228,579 | ₩230,330 | -0.35% | 35.1만 |
|---|
| 2026.03.31 | ₩232,883 | ₩233,659 | ₩229,755 | ₩231,720 | -0.50% | 34.2만 |
|---|
| 2026.03.30 | ₩228,312 | ₩231,119 | ₩227,069 | ₩230,704 | +1.05% | 26.6만 |
|---|
| 2026.03.27 | ₩230,116 | ₩230,504 | ₩225,906 | ₩226,414 | -1.61% | 27.9만 |
|---|
| 2026.03.26 | ₩227,443 | ₩230,745 | ₩227,443 | ₩230,290 | +1.25% | 26.2만 |
|---|
| 2026.03.25 | ₩231,426 | ₩233,191 | ₩227,202 | ₩227,911 | -1.52% | 29만 |
|---|
| 2026.03.24 | ₩228,927 | ₩231,827 | ₩228,927 | ₩230,223 | +0.57% | 27.3만 |
|---|
| 2026.03.23 | ₩230,143 | ₩231,079 | ₩226,841 | ₩228,873 | -0.55% | 29.4만 |
|---|
| 2026.03.20 | ₩226,614 | ₩227,536 | ₩225,344 | ₩225,692 | -0.41% | 85만 |
|---|
| 2026.03.19 | ₩228,125 | ₩229,595 | ₩225,117 | ₩226,681 | -0.63% | 29.2만 |
|---|
| 2026.03.18 | ₩230,785 | ₩231,319 | ₩226,480 | ₩227,790 | -1.30% | 39.3만 |
|---|
| 2026.03.17 | ₩233,993 | ₩237,789 | ₩231,747 | ₩232,282 | -0.73% | 26.6만 |
|---|
| 2026.03.16 | ₩233,111 | ₩236,586 | ₩231,974 | ₩232,255 | -0.37% | 18.2만 |
|---|
| 2026.03.13 | ₩233,939 | ₩235,584 | ₩230,852 | ₩231,774 | -0.93% | 25.7만 |
|---|
| 2026.03.12 | ₩229,314 | ₩234,407 | ₩228,552 | ₩232,964 | +1.59% | 29.2만 |
|---|
| 2026.03.11 | ₩231,333 | ₩233,084 | ₩228,887 | ₩231,600 | +0.12% | 32.5만 |
|---|
| 2026.03.10 | ₩232,268 | ₩235,837 | ₩230,758 | ₩233,097 | +0.36% | 26.4만 |
|---|
| 2026.03.09 | ₩238,631 | ₩238,631 | ₩231,373 | ₩233,164 | -2.29% | 26.4만 |
|---|
| 2026.03.06 | ₩237,041 | ₩238,351 | ₩232,415 | ₩237,522 | +0.20% | 22.8만 |
|---|
| 2026.03.05 | ₩239,420 | ₩241,064 | ₩237,041 | ₩238,457 | -0.40% | 19.7만 |
|---|
| 2026.03.04 | ₩239,460 | ₩240,316 | ₩237,375 | ₩239,888 | +0.18% | 24.1만 |
|---|
| 2026.03.03 | ₩239,767 | ₩240,650 | ₩234,554 | ₩239,567 | -0.08% | 28.8만 |
|---|
| 2026.03.02 | ₩238,645 | ₩244,125 | ₩237,549 | ₩242,855 | +1.76% | 31.4만 |
|---|
| 2026.02.27 | ₩240,088 | ₩242,508 | ₩236,506 | ₩241,452 | +0.57% | 30.7만 |
|---|
| 2026.02.26 | ₩236,640 | ₩240,610 | ₩235,637 | ₩239,487 | +1.20% | 27만 |
|---|
| 2026.02.25 | ₩232,870 | ₩235,664 | ₩230,825 | ₩235,410 | +1.09% | 20.2만 |
|---|
| 2026.02.24 | ₩231,253 | ₩236,345 | ₩229,635 | ₩232,001 | +0.32% | 16.9만 |
|---|
| 2026.02.23 | ₩235,383 | ₩235,383 | ₩232,228 | ₩232,469 | -1.24% | 26.6만 |
|---|
| 2026.02.20 | ₩235,450 | ₩236,827 | ₩232,750 | ₩235,156 | -0.12% | 21.6만 |
|---|
| 2026.02.19 | ₩233,177 | ₩234,407 | ₩230,130 | ₩234,086 | +0.39% | 18.2만 |
|---|
| 2026.02.18 | ₩233,859 | ₩234,367 | ₩228,459 | ₩233,218 | -0.27% | 24만 |
|---|
| 2026.02.17 | ₩230,985 | ₩234,648 | ₩230,223 | ₩233,859 | +1.24% | 21.8만 |
|---|
| 2026.02.13 | ₩227,978 | ₩229,675 | ₩226,160 | ₩229,649 | +0.73% | 26.8만 |
|---|
| 2026.02.12 | ₩231,520 | ₩232,589 | ₩227,857 | ₩229,154 | -1.02% | 25.4만 |
|---|
| 2026.02.11 | ₩233,030 | ₩233,030 | ₩229,288 | ₩230,704 | -1.00% | 29.5만 |
|---|
| 2026.02.10 | ₩229,689 | ₩234,100 | ₩228,392 | ₩233,151 | +1.51% | 29.3만 |
|---|
| 2026.02.09 | ₩235,864 | ₩236,479 | ₩227,029 | ₩229,341 | -2.77% | 38.9만 |
|---|
| 2026.02.06 | ₩239,099 | ₩242,160 | ₩235,209 | ₩235,223 | -1.62% | 49만 |
|---|
| 2026.02.05 | ₩235,757 | ₩242,668 | ₩235,757 | ₩238,016 | +0.96% | 46만 |
|---|
| 2026.02.04 | ₩236,934 | ₩242,748 | ₩231,841 | ₩234,020 | -1.23% | 94.5만 |
|---|
| 2026.02.03 | ₩232,055 | ₩236,987 | ₩231,948 | ₩232,656 | +0.26% | 47.5만 |
|---|
| 2026.02.02 | ₩232,790 | ₩234,581 | ₩231,654 | ₩233,258 | +0.20% | 34.9만 |
|---|
| 2026.01.30 | ₩231,707 | ₩233,137 | ₩228,713 | ₩232,776 | +0.46% | 113.6만 |
|---|
| 2026.01.29 | ₩230,451 | ₩232,736 | ₩230,009 | ₩232,268 | +0.79% | 33.4만 |
|---|
| 2026.01.28 | ₩226,146 | ₩231,319 | ₩226,146 | ₩229,034 | +1.28% | 40.3만 |
|---|
| 2026.01.27 | ₩228,793 | ₩228,793 | ₩226,333 | ₩227,296 | -0.65% | 34.5만 |
|---|
| 2026.01.26 | ₩227,924 | ₩231,707 | ₩227,269 | ₩228,659 | +0.32% | 40.5만 |
|---|
| 2026.01.23 | ₩228,833 | ₩228,833 | ₩224,810 | ₩226,561 | -0.99% | 35.7만 |
|---|
| 2026.01.22 | ₩228,699 | ₩230,504 | ₩226,507 | ₩229,501 | +0.35% | 41.7만 |
|---|
| 2026.01.21 | ₩229,943 | ₩232,509 | ₩227,938 | ₩229,862 | -0.03% | 44.8만 |
|---|
| 2026.01.20 | ₩226,521 | ₩229,769 | ₩226,521 | ₩228,445 | +0.85% | 34.9만 |
|---|
| 2026.01.16 | ₩226,093 | ₩228,793 | ₩224,743 | ₩227,189 | +0.48% | 41.6만 |
|---|
| 2026.01.15 | ₩228,459 | ₩229,194 | ₩226,440 | ₩227,443 | -0.44% | 31.3만 |
|---|
| 2026.01.14 | ₩224,569 | ₩229,461 | ₩223,165 | ₩228,125 | +1.58% | 75.3만 |
|---|
| 2026.01.13 | ₩232,710 | ₩232,750 | ₩222,617 | ₩223,994 | -3.75% | 54.6만 |
|---|
| 2026.01.12 | ₩231,507 | ₩233,779 | ₩229,007 | ₩232,710 | +0.52% | 27.3만 |
|---|
| 2026.01.09 | ₩235,624 | ₩239,808 | ₩230,918 | ₩231,507 | -1.75% | 43.8만 |
|---|
| 2026.01.08 | ₩238,297 | ₩242,000 | ₩234,688 | ₩236,279 | -0.85% | 50.8만 |
|---|
| 2026.01.07 | ₩236,746 | ₩238,244 | ₩234,648 | ₩238,190 | +0.61% | 17.8만 |
|---|
| 2026.01.06 | ₩239,273 | ₩240,543 | ₩234,675 | ₩236,827 | -1.02% | 29.1만 |
|---|
| 2026.01.05 | ₩237,041 | ₩243,283 | ₩237,041 | ₩241,251 | +1.78% | 19.7만 |
|---|
| 2026.01.02 | ₩243,069 | ₩243,524 | ₩237,762 | ₩239,353 | -1.53% | 25.8만 |
|---|
| 2025.12.31 | ₩246,839 | ₩246,839 | ₩243,163 | ₩244,312 | -1.02% | 16.1만 |
|---|
| 2025.12.30 | ₩246,959 | ₩247,119 | ₩245,168 | ₩246,331 | -0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩247,641 | ₩247,641 | ₩244,994 | ₩247,253 | -0.16% | 13.7만 |
|---|
| 2025.12.26 | ₩249,044 | ₩249,539 | ₩245,796 | ₩246,224 | -1.13% | 12.8만 |
|---|
| 2025.12.24 | ₩246,652 | ₩250,207 | ₩246,652 | ₩248,857 | +0.89% | 7.9만 |
|---|
| 2025.12.23 | ₩248,643 | ₩250,461 | ₩247,694 | ₩248,002 | -0.26% | 15.3만 |
|---|
| 2025.12.22 | ₩245,342 | ₩249,713 | ₩244,219 | ₩248,322 | +1.22% | 20만 |
|---|
| 2025.12.19 | ₩246,919 | ₩248,135 | ₩246,050 | ₩246,986 | +0.03% | 116만 |
|---|
| 2025.12.18 | ₩246,170 | ₩249,071 | ₩245,582 | ₩247,641 | +0.60% | 25.5만 |
|---|
| 2025.12.17 | ₩244,954 | ₩249,325 | ₩244,713 | ₩246,732 | +0.73% | 19.1만 |
|---|
| 2025.12.16 | ₩249,686 | ₩250,702 | ₩243,002 | ₩245,636 | -1.62% | 23.2만 |
|---|
| 2025.12.15 | ₩248,617 | ₩251,531 | ₩246,224 | ₩248,924 | +0.12% | 27.7만 |
|---|
| 2025.12.12 | ₩246,264 | ₩248,777 | ₩246,237 | ₩247,534 | +0.52% | 20.3만 |
|---|
| 2025.12.11 | ₩240,556 | ₩247,694 | ₩240,556 | ₩247,119 | +2.73% | 21.2만 |
|---|
| 2025.12.10 | ₩239,634 | ₩243,390 | ₩239,286 | ₩241,706 | +0.86% | 22.9만 |
|---|
| 2025.12.09 | ₩238,859 | ₩241,746 | ₩238,377 | ₩239,219 | +0.15% | 23.2만 |
|---|
| 2025.12.08 | ₩238,110 | ₩238,551 | ₩234,380 | ₩238,003 | -0.04% | 22.7만 |
|---|
| 2025.12.05 | ₩238,605 | ₩240,316 | ₩236,733 | ₩237,696 | -0.38% | 23.8만 |
|---|
| 2025.12.04 | ₩240,503 | ₩242,174 | ₩238,137 | ₩238,551 | -0.81% | 22.6만 |
|---|
| 2025.12.03 | ₩246,531 | ₩247,881 | ₩238,912 | ₩240,583 | -2.41% | 33만 |
|---|
| 2025.12.02 | ₩249,004 | ₩249,325 | ₩245,823 | ₩246,545 | -0.99% | 19.7만 |
|---|
| 2025.12.01 | ₩249,285 | ₩251,544 | ₩247,601 | ₩248,510 | -0.31% | 29.3만 |
|---|
| 2025.11.28 | ₩247,293 | ₩250,140 | ₩247,293 | ₩248,028 | +0.30% | 10.5만 |
|---|
| 2025.11.26 | ₩247,868 | ₩250,515 | ₩247,815 | ₩248,349 | +0.19% | 29.6만 |
|---|
| 2025.11.25 | ₩247,748 | ₩250,247 | ₩247,320 | ₩247,988 | +0.10% | 24.1만 |
|---|
| 2025.11.24 | ₩244,633 | ₩248,376 | ₩243,417 | ₩246,251 | +0.66% | 25.9만 |
|---|
| 2025.11.21 | ₩243,203 | ₩247,293 | ₩241,826 | ₩245,061 | +0.76% | 20.2만 |
|---|
| 2025.11.20 | ₩241,238 | ₩243,283 | ₩239,914 | ₩241,412 | +0.07% | 11.5만 |
|---|
| 2025.11.19 | ₩242,575 | ₩242,829 | ₩238,056 | ₩238,912 | -1.51% | 19.9만 |
|---|
| 2025.11.18 | ₩238,030 | ₩242,682 | ₩238,030 | ₩242,107 | +1.71% | 15.4만 |
|---|
| 2025.11.17 | ₩243,604 | ₩246,585 | ₩238,217 | ₩238,671 | -2.02% | 15.7만 |
|---|
| 2025.11.14 | ₩242,695 | ₩244,058 | ₩240,035 | ₩242,361 | -0.14% | 21.9만 |
|---|
| 2025.11.13 | ₩244,486 | ₩246,077 | ₩242,147 | ₩243,590 | -0.37% | 15.2만 |
|---|
| 2025.11.12 | ₩241,866 | ₩244,393 | ₩241,839 | ₩243,804 | +0.80% | 12.2만 |
|---|
| 2025.11.11 | ₩243,417 | ₩245,876 | ₩239,166 | ₩242,080 | -0.55% | 21.3만 |
|---|
| 2025.11.10 | ₩238,056 | ₩243,430 | ₩235,958 | ₩242,615 | +1.91% | 14.2만 |
|---|
| 2025.11.07 | ₩236,894 | ₩240,610 | ₩236,894 | ₩240,021 | +1.32% | 16.6만 |
|---|
| 2025.11.06 | ₩236,626 | ₩237,655 | ₩234,915 | ₩236,305 | -0.14% | 13.1만 |
|---|
| 2025.11.05 | ₩235,423 | ₩237,067 | ₩234,354 | ₩235,276 | -0.06% | 20.7만 |
|---|
| 2025.11.04 | ₩228,619 | ₩234,528 | ₩228,111 | ₩234,153 | +2.42% | 17.9만 |
|---|
| 2025.11.03 | ₩227,403 | ₩229,194 | ₩222,965 | ₩228,245 | +0.37% | 25.1만 |
|---|
| 2025.10.31 | ₩226,039 | ₩229,943 | ₩226,039 | ₩228,419 | +1.05% | 28.2만 |
|---|
| 2025.10.30 | ₩227,363 | ₩231,493 | ₩225,572 | ₩227,590 | +0.10% | 37.7만 |
|---|
| 2025.10.29 | ₩223,901 | ₩226,507 | ₩223,820 | ₩225,090 | +0.53% | 33.9만 |
|---|
| 2025.10.28 | ₩231,413 | ₩231,413 | ₩225,304 | ₩225,772 | -2.44% | 26.6만 |
|---|
| 2025.10.27 | ₩233,846 | ₩235,209 | ₩231,533 | ₩232,375 | -0.63% | 20.3만 |
|---|
| 2025.10.24 | ₩233,164 | ₩234,180 | ₩232,068 | ₩233,645 | +0.21% | 17.1만 |
|---|
| 2025.10.23 | ₩235,035 | ₩235,503 | ₩232,710 | ₩233,164 | -0.80% | 19.9만 |
|---|
| 2025.10.22 | ₩234,487 | ₩236,746 | ₩233,044 | ₩234,274 | -0.09% | 26.2만 |
|---|
| 2025.10.21 | ₩229,916 | ₩234,354 | ₩229,555 | ₩234,233 | +1.88% | 22.6만 |
|---|
| 2025.10.20 | ₩229,702 | ₩230,170 | ₩227,817 | ₩229,675 | -0.01% | 12.8만 |
|---|
| 2025.10.17 | ₩225,652 | ₩228,873 | ₩225,652 | ₩228,753 | +1.37% | 19.8만 |
|---|
| 2025.10.16 | ₩228,004 | ₩228,285 | ₩222,965 | ₩225,211 | -1.23% | 37.3만 |
|---|
| 2025.10.15 | ₩235,263 | ₩237,375 | ₩228,913 | ₩230,036 | -2.22% | 32.1만 |
|---|
| 2025.10.14 | ₩236,185 | ₩237,896 | ₩234,274 | ₩237,589 | +0.59% | 27.9만 |
|---|
| 2025.10.13 | ₩236,158 | ₩236,787 | ₩232,763 | ₩234,982 | -0.50% | 18.7만 |
|---|
| 2025.10.10 | ₩241,559 | ₩242,815 | ₩236,466 | ₩237,321 | -1.75% | 21.4만 |
|---|