시장 데이터를 불러오는 중
전체 종목
애브비 과거 주가
AbbVie Inc. Common Stock · ABBV · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AbbVie Inc. Common Stock · ABBV · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩364,149 | ₩372,289 | ₩362,607 | ₩370,774 | +1.82% | 429.7만 |
| 2026.10.08 | ₩363,411 | ₩365,477 | ₩356,344 | ₩365,342 | +0.53% | 549.2만 |
| 2026.10.07 | ₩359,951 | ₩368,722 | ₩357,926 | ₩363,921 | +1.10% | 607.7만 |
| 2026.10.06 | ₩359,066 | ₩360,568 | ₩349,517 | ₩357,658 | -0.39% | 450.1만 |
| 2026.10.05 | ₩350,389 | ₩358,530 | ₩349,075 | ₩356,411 | +1.72% | 754.2만 |
| 2026.10.02 | ₩348,337 | ₩354,131 | ₩345,829 | ₩352,468 | +1.19% | 586.1만 |
| 2026.10.01 | ₩349,370 | ₩351,797 | ₩347,345 | ₩348,592 | -0.22% | 389만 |
| 2026.09.30 | ₩354,855 | ₩355,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,818 |
| -1.14% |
| 438.7만 |
| 2026.09.29 | ₩355,995 | ₩360,662 | ₩350,724 | ₩353,098 | -0.81% | 400.4만 |
|---|
| 2026.09.28 | ₩354,493 | ₩359,066 | ₩353,219 | ₩357,108 | +0.74% | 442.1만 |
|---|
| 2026.09.25 | ₩356,049 | ₩356,733 | ₩352,159 | ₩354,506 | -0.43% | 254만 |
|---|
| 2026.09.24 | ₩355,888 | ₩358,624 | ₩352,830 | ₩355,552 | -0.09% | 345.6만 |
|---|
| 2026.09.23 | ₩356,733 | ₩361,279 | ₩353,501 | ₩355,499 | -0.35% | 346.6만 |
|---|
| 2026.09.22 | ₩352,843 | ₩357,832 | ₩351,569 | ₩355,673 | +0.80% | 276.6만 |
|---|
| 2026.09.21 | ₩352,803 | ₩357,537 | ₩350,336 | ₩354,694 | +0.54% | 343.5만 |
|---|
| 2026.09.18 | ₩353,098 | ₩357,189 | ₩351,958 | ₩353,997 | +0.25% | 817.7만 |
|---|
| 2026.09.17 | ₩352,186 | ₩354,882 | ₩349,866 | ₩354,077 | +0.54% | 350.8만 |
|---|
| 2026.09.16 | ₩351,355 | ₩354,050 | ₩350,000 | ₩352,052 | +0.20% | 311.8만 |
|---|
| 2026.09.15 | ₩348,686 | ₩355,137 | ₩345,736 | ₩352,763 | +1.17% | 511.9만 |
|---|
| 2026.09.14 | ₩350,926 | ₩354,922 | ₩348,820 | ₩351,060 | +0.04% | 451.2만 |
|---|
| 2026.09.11 | ₩340,532 | ₩348,163 | ₩340,532 | ₩344,824 | +1.26% | 430.9만 |
|---|
| 2026.09.10 | ₩336,925 | ₩342,396 | ₩334,926 | ₩341,981 | +1.50% | 439.6만 |
|---|
| 2026.09.09 | ₩332,231 | ₩336,857 | ₩330,943 | ₩336,495 | +1.28% | 386.6만 |
|---|
| 2026.09.08 | ₩337,743 | ₩341,471 | ₩333,143 | ₩333,639 | -1.22% | 557만 |
|---|
| 2026.09.04 | ₩345,950 | ₩347,224 | ₩342,758 | ₩343,938 | -0.58% | 472.9만 |
|---|
| 2026.09.03 | ₩354,050 | ₩354,386 | ₩344,850 | ₩348,968 | -1.44% | 287.8만 |
|---|
| 2026.09.02 | ₩352,307 | ₩352,669 | ₩345,601 | ₩350,993 | -0.37% | 422.5만 |
|---|
| 2026.09.01 | ₩350,014 | ₩351,730 | ₩345,722 | ₩348,673 | -0.38% | 386.6만 |
|---|
| 2026.08.31 | ₩340,867 | ₩346,326 | ₩338,400 | ₩343,885 | +0.89% | 431.5만 |
|---|
| 2026.08.28 | ₩346,902 | ₩347,345 | ₩342,088 | ₩342,624 | -1.23% | 322.4만 |
|---|
| 2026.08.27 | ₩349,772 | ₩352,039 | ₩344,998 | ₩346,205 | -1.02% | 476.2만 |
|---|
| 2026.08.26 | ₩354,855 | ₩355,392 | ₩349,102 | ₩352,575 | -0.64% | 330.5만 |
|---|
| 2026.08.25 | ₩354,721 | ₩357,953 | ₩352,750 | ₩356,451 | +0.49% | 367.1만 |
|---|
| 2026.08.24 | ₩354,037 | ₩356,786 | ₩351,462 | ₩354,748 | +0.20% | 388.4만 |
|---|
| 2026.08.21 | ₩349,625 | ₩357,859 | ₩348,820 | ₩355,338 | +1.63% | 515.7만 |
|---|
| 2026.08.20 | ₩356,317 | ₩356,639 | ₩349,330 | ₩351,140 | -1.45% | 522.9만 |
|---|
| 2026.08.19 | ₩350,711 | ₩358,033 | ₩348,082 | ₩356,692 | +1.71% | 553.6만 |
|---|
| 2026.08.18 | ₩340,546 | ₩347,586 | ₩338,507 | ₩347,238 | +1.97% | 501만 |
|---|
| 2026.08.17 | ₩334,591 | ₩337,273 | ₩333,009 | ₩335,718 | +0.34% | 464.9만 |
|---|
| 2026.08.14 | ₩336,080 | ₩336,093 | ₩332,164 | ₩334,551 | -0.45% | 419.5만 |
|---|
| 2026.08.13 | ₩339,218 | ₩342,383 | ₩334,403 | ₩336,375 | -0.84% | 437만 |
|---|
| 2026.08.12 | ₩329,884 | ₩335,396 | ₩329,267 | ₩333,612 | +1.13% | 378.1만 |
|---|
| 2026.08.11 | ₩332,781 | ₩336,308 | ₩331,493 | ₩335,396 | +0.79% | 448.5만 |
|---|
| 2026.08.10 | ₩329,441 | ₩332,606 | ₩327,269 | ₩332,553 | +0.94% | 421만 |
|---|
| 2026.08.07 | ₩326,719 | ₩330,930 | ₩324,479 | ₩329,964 | +0.99% | 493.1만 |
|---|
| 2026.08.06 | ₩333,988 | ₩335,208 | ₩323,473 | ₩327,054 | -2.08% | 457만 |
|---|
| 2026.08.05 | ₩331,252 | ₩334,444 | ₩326,907 | ₩330,179 | -0.32% | 519.4만 |
|---|
| 2026.08.04 | ₩330,903 | ₩331,131 | ₩325,069 | ₩326,960 | -1.19% | 802.9만 |
|---|
| 2026.08.03 | ₩337,220 | ₩343,590 | ₩327,818 | ₩328,704 | -2.53% | 743.6만 |
|---|
| 2026.07.31 | ₩338,681 | ₩342,678 | ₩331,252 | ₩336,536 | -0.63% | 725.8만 |
|---|
| 2026.07.30 | ₩346,513 | ₩348,538 | ₩339,982 | ₩345,213 | -0.38% | 640.3만 |
|---|
| 2026.07.29 | ₩354,332 | ₩358,704 | ₩352,387 | ₩353,112 | -0.34% | 556.2만 |
|---|
| 2026.07.28 | ₩352,481 | ₩357,966 | ₩350,631 | ₩352,978 | +0.14% | 705.8만 |
|---|
| 2026.07.27 | ₩347,345 | ₩351,502 | ₩344,368 | ₩344,542 | -0.81% | 540.4만 |
|---|
| 2026.07.24 | ₩346,728 | ₩348,981 | ₩344,354 | ₩347,828 | +0.32% | 419.5만 |
|---|
| 2026.07.23 | ₩340,613 | ₩346,513 | ₩339,432 | ₩344,555 | +1.16% | 462.3만 |
|---|
| 2026.07.22 | ₩345,749 | ₩345,749 | ₩338,292 | ₩339,701 | -1.75% | 495.3만 |
|---|
| 2026.07.21 | ₩340,237 | ₩344,743 | ₩338,762 | ₩343,456 | +0.95% | 481.9만 |
|---|
| 2026.07.20 | ₩339,432 | ₩343,523 | ₩338,869 | ₩339,808 | +0.11% | 433.2만 |
|---|
| 2026.07.17 | ₩344,663 | ₩349,973 | ₩341,028 | ₩341,297 | -0.98% | 687.2만 |
|---|
| 2026.07.16 | ₩328,234 | ₩341,364 | ₩326,558 | ₩341,162 | +3.94% | 655.6만 |
|---|
| 2026.07.15 | ₩326,316 | ₩332,258 | ₩325,981 | ₩327,376 | +0.32% | 638.9만 |
|---|
| 2026.07.14 | ₩329,897 | ₩330,474 | ₩326,142 | ₩328,274 | -0.49% | 524.7만 |
|---|
| 2026.07.13 | ₩333,089 | ₩334,926 | ₩328,046 | ₩332,593 | -0.15% | 415.6만 |
|---|
| 2026.07.10 | ₩336,630 | ₩337,501 | ₩328,637 | ₩332,700 | -1.17% | 578.1만 |
|---|
| 2026.07.09 | ₩336,884 | ₩341,793 | ₩332,579 | ₩335,154 | -0.51% | 552.6만 |
|---|
| 2026.07.08 | ₩339,634 | ₩343,080 | ₩336,214 | ₩338,950 | -0.20% | 757.9만 |
|---|
| 2026.07.07 | ₩344,944 | ₩349,155 | ₩341,002 | ₩341,511 | -1.00% | 823.8만 |
|---|
| 2026.07.06 | ₩348,579 | ₩349,920 | ₩340,103 | ₩341,659 | -1.99% | 858만 |
|---|
| 2026.07.02 | ₩338,360 | ₩350,885 | ₩335,959 | ₩350,121 | +3.48% | 711.3만 |
|---|
| 2026.07.01 | ₩336,281 | ₩337,689 | ₩332,003 | ₩336,697 | +0.12% | 698.8만 |
|---|
| 2026.06.30 | ₩341,981 | ₩342,651 | ₩335,409 | ₩337,474 | -1.32% | 700만 |
|---|
| 2026.06.29 | ₩339,365 | ₩343,308 | ₩334,202 | ₩341,055 | +0.50% | 976.1만 |
|---|
| 2026.06.26 | ₩328,918 | ₩339,768 | ₩328,114 | ₩339,768 | +3.30% | 5263.5만 |
|---|
| 2026.06.25 | ₩313,361 | ₩328,046 | ₩313,361 | ₩326,075 | +4.06% | 1027.8만 |
|---|
| 2026.06.24 | ₩316,969 | ₩318,323 | ₩312,275 | ₩315,011 | -0.62% | 731.1만 |
|---|
| 2026.06.23 | ₩312,436 | ₩315,574 | ₩310,196 | ₩314,837 | +0.77% | 736.6만 |
|---|
| 2026.06.22 | ₩297,644 | ₩311,564 | ₩297,644 | ₩308,466 | +3.64% | 991.3만 |
|---|
| 2026.06.18 | ₩296,879 | ₩298,194 | ₩288,833 | ₩290,335 | -2.20% | 964.6만 |
|---|
| 2026.06.17 | ₩298,261 | ₩298,851 | ₩293,473 | ₩296,692 | -0.53% | 562.4만 |
|---|
| 2026.06.16 | ₩299,481 | ₩299,736 | ₩293,902 | ₩298,355 | -0.38% | 594.6만 |
|---|
| 2026.06.15 | ₩303,089 | ₩303,759 | ₩295,042 | ₩297,174 | -1.95% | 526.2만 |
|---|
| 2026.06.12 | ₩305,100 | ₩306,307 | ₩300,836 | ₩305,409 | +0.10% | 408.7만 |
|---|
| 2026.06.11 | ₩303,102 | ₩305,167 | ₩300,460 | ₩301,439 | -0.55% | 456.9만 |
|---|
| 2026.06.10 | ₩304,336 | ₩304,617 | ₩300,567 | ₩301,680 | -0.87% | 414.7만 |
|---|
| 2026.06.09 | ₩301,479 | ₩304,617 | ₩297,349 | ₩302,311 | +0.28% | 425.8만 |
|---|
| 2026.06.08 | ₩304,094 | ₩306,549 | ₩296,611 | ₩299,159 | -1.62% | 491.6만 |
|---|
| 2026.06.05 | ₩304,926 | ₩309,083 | ₩303,089 | ₩304,738 | -0.06% | 624.9만 |
|---|
| 2026.06.04 | ₩298,395 | ₩301,734 | ₩294,827 | ₩301,667 | +1.10% | 678.2만 |
|---|
| 2026.06.03 | ₩288,068 | ₩294,425 | ₩286,633 | ₩291,193 | +1.08% | 566.8만 |
|---|
| 2026.06.02 | ₩282,986 | ₩290,442 | ₩280,276 | ₩288,873 | +2.08% | 586.2만 |
|---|
| 2026.06.01 | ₩288,685 | ₩290,348 | ₩283,656 | ₩285,560 | -1.08% | 485.8만 |
|---|
| 2026.05.29 | ₩293,728 | ₩294,506 | ₩288,202 | ₩291,984 | -0.59% | 761.9만 |
|---|
| 2026.05.28 | ₩289,543 | ₩294,211 | ₩289,543 | ₩293,205 | +1.26% | 518.9만 |
|---|
| 2026.05.27 | ₩285,815 | ₩289,597 | ₩283,455 | ₩288,873 | +1.07% | 464만 |
|---|
| 2026.05.26 | ₩289,570 | ₩291,086 | ₩284,193 | ₩285,815 | -1.30% | 470.7만 |
|---|
| 2026.05.22 | ₩291,019 | ₩295,055 | ₩289,275 | ₩289,275 | -0.60% | 540.6만 |
|---|
| 2026.05.21 | ₩282,905 | ₩289,195 | ₩280,960 | ₩287,666 | +1.68% | 381.4만 |
|---|
| 2026.05.20 | ₩286,137 | ₩287,666 | ₩283,643 | ₩284,716 | -0.50% | 512.9만 |
|---|
| 2026.05.19 | ₩281,497 | ₩289,409 | ₩279,928 | ₩286,674 | +1.84% | 722만 |
|---|
| 2026.05.18 | ₩282,127 | ₩283,455 | ₩278,520 | ₩280,840 | -0.46% | 506.9만 |
|---|
| 2026.05.15 | ₩285,788 | ₩288,229 | ₩280,317 | ₩282,154 | -1.27% | 538.5만 |
|---|
| 2026.05.14 | ₩280,960 | ₩286,338 | ₩279,418 | ₩282,664 | +0.61% | 500.7만 |
|---|
| 2026.05.13 | ₩277,420 | ₩281,001 | ₩273,987 | ₩279,619 | +0.79% | 570.6만 |
|---|
| 2026.05.12 | ₩274,376 | ₩283,401 | ₩272,927 | ₩278,761 | +1.60% | 704.4만 |
|---|
| 2026.05.11 | ₩270,916 | ₩275,435 | ₩270,916 | ₩271,948 | +0.38% | 493.2만 |
|---|
| 2026.05.08 | ₩270,795 | ₩271,439 | ₩268,247 | ₩270,299 | -0.18% | 491.5만 |
|---|
| 2026.05.07 | ₩274,818 | ₩277,608 | ₩270,942 | ₩271,854 | -1.08% | 668.1만 |
|---|
| 2026.05.06 | ₩276,414 | ₩277,621 | ₩272,994 | ₩274,966 | -0.52% | 729만 |
|---|
| 2026.05.05 | ₩280,250 | ₩280,987 | ₩276,039 | ₩276,414 | -1.37% | 449.1만 |
|---|
| 2026.05.04 | ₩275,878 | ₩279,405 | ₩274,751 | ₩279,163 | +1.19% | 457.9만 |
|---|
| 2026.05.01 | ₩282,972 | ₩282,972 | ₩275,690 | ₩277,071 | -2.09% | 634.3만 |
|---|
| 2026.04.30 | ₩280,290 | ₩288,162 | ₩279,177 | ₩283,401 | +1.11% | 1031.9만 |
|---|
| 2026.04.29 | ₩257,491 | ₩276,039 | ₩255,815 | ₩273,437 | +6.19% | 1040.6만 |
|---|
| 2026.04.28 | ₩266,436 | ₩267,120 | ₩263,446 | ₩265,122 | -0.49% | 631.3만 |
|---|
| 2026.04.27 | ₩265,538 | ₩270,124 | ₩263,164 | ₩264,706 | -0.31% | 746.8만 |
|---|
| 2026.04.24 | ₩266,785 | ₩268,555 | ₩264,384 | ₩266,490 | -0.11% | 760.6만 |
|---|
| 2026.04.23 | ₩269,628 | ₩271,921 | ₩268,770 | ₩269,494 | -0.05% | 746.1만 |
|---|
| 2026.04.22 | ₩275,153 | ₩276,253 | ₩267,965 | ₩268,891 | -2.28% | 764.6만 |
|---|
| 2026.04.21 | ₩273,598 | ₩276,535 | ₩269,454 | ₩275,086 | +0.54% | 777.2만 |
|---|
| 2026.04.20 | ₩278,868 | ₩279,391 | ₩272,029 | ₩273,195 | -2.03% | 577.4만 |
|---|
| 2026.04.17 | ₩281,175 | ₩284,783 | ₩278,707 | ₩279,458 | -0.61% | 898.7만 |
|---|
| 2026.04.16 | ₩278,654 | ₩281,175 | ₩276,964 | ₩280,276 | +0.58% | 507.5만 |
|---|
| 2026.04.15 | ₩280,276 | ₩281,390 | ₩275,663 | ₩279,512 | -0.27% | 595.2만 |
|---|
| 2026.04.14 | ₩274,657 | ₩282,194 | ₩273,665 | ₩281,980 | +2.67% | 619.9만 |
|---|
| 2026.04.13 | ₩276,843 | ₩279,056 | ₩272,257 | ₩276,897 | +0.02% | 753.3만 |
|---|
| 2026.04.10 | ₩286,392 | ₩287,130 | ₩278,614 | ₩278,868 | -2.63% | 463.3만 |
|---|
| 2026.04.09 | ₩280,934 | ₩286,338 | ₩279,941 | ₩284,850 | +1.39% | 447.8만 |
|---|
| 2026.04.08 | ₩276,615 | ₩284,608 | ₩274,335 | ₩283,763 | +2.58% | 547.8만 |
|---|
| 2026.04.07 | ₩276,575 | ₩276,924 | ₩270,446 | ₩276,763 | +0.07% | 880.2만 |
|---|
| 2026.04.06 | ₩277,661 | ₩280,290 | ₩275,328 | ₩277,192 | -0.17% | 492.9만 |
|---|
| 2026.04.02 | ₩286,982 | ₩287,746 | ₩278,560 | ₩280,075 | -2.41% | 515.1만 |
|---|
| 2026.04.01 | ₩292,856 | ₩295,645 | ₩286,660 | ₩288,310 | -1.55% | 570.3만 |
|---|
| 2026.03.31 | ₩288,417 | ₩293,929 | ₩288,135 | ₩291,676 | +1.13% | 831.2만 |
|---|
| 2026.03.30 | ₩284,662 | ₩286,915 | ₩282,677 | ₩285,815 | +0.41% | 749.1만 |
|---|
| 2026.03.27 | ₩283,535 | ₩286,311 | ₩280,451 | ₩280,826 | -0.96% | 565.4만 |
|---|
| 2026.03.26 | ₩277,863 | ₩283,576 | ₩275,945 | ₩283,133 | +1.90% | 457.6만 |
|---|
| 2026.03.25 | ₩277,420 | ₩281,202 | ₩276,079 | ₩277,849 | +0.15% | 600만 |
|---|
| 2026.03.24 | ₩272,297 | ₩276,280 | ₩270,634 | ₩275,194 | +1.06% | 699.1만 |
|---|
| 2026.03.23 | ₩278,090 | ₩279,780 | ₩272,538 | ₩274,832 | -1.17% | 742만 |
|---|
| 2026.03.20 | ₩276,629 | ₩278,654 | ₩272,324 | ₩275,019 | -0.58% | 2798.2만 |
|---|
| 2026.03.19 | ₩279,445 | ₩282,208 | ₩273,987 | ₩276,575 | -1.03% | 700.7만 |
|---|
| 2026.03.18 | ₩293,030 | ₩293,701 | ₩278,412 | ₩279,405 | -4.65% | 859.7만 |
|---|
| 2026.03.17 | ₩297,778 | ₩299,441 | ₩294,720 | ₩294,720 | -1.03% | 440.6만 |
|---|
| 2026.03.16 | ₩296,504 | ₩300,903 | ₩295,471 | ₩296,987 | +0.16% | 399.2만 |
|---|
| 2026.03.13 | ₩304,282 | ₩306,602 | ₩294,291 | ₩294,613 | -3.18% | 567.6만 |
|---|
| 2026.03.12 | ₩301,908 | ₩305,516 | ₩299,830 | ₩302,244 | +0.11% | 760.7만 |
|---|
| 2026.03.11 | ₩303,156 | ₩307,501 | ₩302,150 | ₩305,342 | +0.72% | 529.9만 |
|---|
| 2026.03.10 | ₩305,315 | ₩310,156 | ₩303,303 | ₩304,443 | -0.29% | 646.7만 |
|---|
| 2026.03.09 | ₩308,413 | ₩309,365 | ₩299,374 | ₩305,033 | -1.10% | 791.6만 |
|---|
| 2026.03.06 | ₩308,936 | ₩310,599 | ₩304,161 | ₩308,601 | -0.11% | 614만 |
|---|
| 2026.03.05 | ₩313,040 | ₩314,890 | ₩305,771 | ₩311,605 | -0.46% | 942.3만 |
|---|
| 2026.03.04 | ₩313,227 | ₩317,988 | ₩311,242 | ₩316,754 | +1.13% | 538.1만 |
|---|
| 2026.03.03 | ₩312,959 | ₩316,111 | ₩308,775 | ₩313,630 | +0.21% | 659.6만 |
|---|
| 2026.03.02 | ₩313,361 | ₩316,044 | ₩311,001 | ₩314,166 | +0.26% | 743.9만 |
|---|
| 2026.02.27 | ₩301,882 | ₩311,497 | ₩301,828 | ₩311,242 | +3.10% | 801.8만 |
|---|
| 2026.02.26 | ₩305,221 | ₩305,476 | ₩296,557 | ₩301,332 | -1.27% | 533.1만 |
|---|
| 2026.02.25 | ₩308,064 | ₩311,873 | ₩303,732 | ₩304,322 | -1.21% | 541.1만 |
|---|
| 2026.02.24 | ₩307,112 | ₩309,472 | ₩305,328 | ₩306,361 | -0.24% | 488.1만 |
|---|
| 2026.02.23 | ₩302,847 | ₩310,371 | ₩302,807 | ₩307,756 | +1.62% | 546.3만 |
|---|
| 2026.02.20 | ₩301,801 | ₩304,014 | ₩299,213 | ₩301,493 | -0.10% | 683만 |
|---|
| 2026.02.19 | ₩307,072 | ₩307,608 | ₩299,092 | ₩300,876 | -2.02% | 541.1만 |
|---|
| 2026.02.18 | ₩313,817 | ₩313,817 | ₩303,182 | ₩306,736 | -2.26% | 549.5만 |
|---|
| 2026.02.17 | ₩312,020 | ₩315,494 | ₩310,049 | ₩312,289 | +0.09% | 733.6만 |
|---|
| 2026.02.13 | ₩306,334 | ₩314,810 | ₩305,771 | ₩310,465 | +1.35% | 825.2만 |
|---|
| 2026.02.12 | ₩297,148 | ₩307,179 | ₩296,262 | ₩305,100 | +2.68% | 871.2만 |
|---|
| 2026.02.11 | ₩298,086 | ₩300,608 | ₩292,427 | ₩296,236 | -0.62% | 807.2만 |
|---|
| 2026.02.10 | ₩300,071 | ₩302,834 | ₩297,644 | ₩298,314 | -0.59% | 604.5만 |
|---|
| 2026.02.09 | ₩299,629 | ₩300,353 | ₩295,203 | ₩299,414 | -0.07% | 676.8만 |
|---|
| 2026.02.06 | ₩293,366 | ₩302,847 | ₩293,030 | ₩299,642 | +2.14% | 606.7만 |
|---|
| 2026.02.05 | ₩290,885 | ₩294,868 | ₩287,049 | ₩293,728 | +0.98% | 1079.4만 |
|---|
| 2026.02.04 | ₩281,336 | ₩296,182 | ₩273,947 | ₩291,166 | +3.49% | 1532만 |
|---|
| 2026.02.03 | ₩300,339 | ₩306,710 | ₩299,924 | ₩302,633 | +0.76% | 815.9만 |
|---|
| 2026.02.02 | ₩301,546 | ₩308,171 | ₩300,970 | ₩302,606 | +0.35% | 541.3만 |
|---|
| 2026.01.30 | ₩295,726 | ₩300,433 | ₩294,452 | ₩299,079 | +1.13% | 662.2만 |
|---|
| 2026.01.29 | ₩292,360 | ₩300,594 | ₩292,360 | ₩295,619 | +1.11% | 783.4만 |
|---|
| 2026.01.28 | ₩299,870 | ₩300,447 | ₩290,616 | ₩293,258 | -2.20% | 521.6만 |
|---|
| 2026.01.27 | ₩296,222 | ₩304,242 | ₩295,914 | ₩300,313 | +1.38% | 574.7만 |
|---|
| 2026.01.26 | ₩293,848 | ₩297,027 | ₩293,030 | ₩296,075 | +0.76% | 655.3만 |
|---|
| 2026.01.23 | ₩291,367 | ₩294,801 | ₩289,517 | ₩294,050 | +0.92% | 581.6만 |
|---|
| 2026.01.22 | ₩290,053 | ₩293,768 | ₩288,015 | ₩292,507 | +0.85% | 565.1만 |
|---|
| 2026.01.21 | ₩284,944 | ₩292,360 | ₩283,737 | ₩289,879 | +1.73% | 1072.7만 |
|---|
| 2026.01.20 | ₩283,911 | ₩287,049 | ₩281,577 | ₩287,049 | +1.11% | 825.1만 |
|---|
| 2026.01.16 | ₩289,155 | ₩291,488 | ₩286,834 | ₩287,465 | -0.58% | 865만 |
|---|
| 2026.01.15 | ₩298,422 | ₩299,106 | ₩289,450 | ₩290,683 | -2.59% | 695.4만 |
|---|
| 2026.01.14 | ₩296,383 | ₩299,521 | ₩291,019 | ₩297,577 | +0.40% | 842.6만 |
|---|
| 2026.01.13 | ₩294,412 | ₩296,048 | ₩289,476 | ₩296,048 | +0.56% | 487.3만 |
|---|
| 2026.01.12 | ₩296,638 | ₩298,381 | ₩292,883 | ₩295,096 | -0.52% | 654.6만 |
|---|
| 2026.01.09 | ₩300,071 | ₩301,908 | ₩293,701 | ₩295,149 | -1.64% | 671.4만 |
|---|
| 2026.01.08 | ₩309,968 | ₩310,518 | ₩299,226 | ₩300,581 | -3.03% | 936.6만 |
|---|
| 2026.01.07 | ₩302,069 | ₩317,894 | ₩301,399 | ₩313,040 | +3.63% | 1028.5만 |
|---|
| 2026.01.06 | ₩294,707 | ₩300,675 | ₩294,439 | ₩300,313 | +1.90% | 915.2만 |
|---|
| 2026.01.05 | ₩304,430 | ₩304,752 | ₩292,172 | ₩295,283 | -3.00% | 934.1만 |
|---|
| 2026.01.02 | ₩306,763 | ₩309,445 | ₩302,700 | ₩307,528 | +0.25% | 333.7만 |
|---|
| 2025.12.31 | ₩308,104 | ₩308,788 | ₩306,347 | ₩306,428 | -0.54% | 319.7만 |
|---|
| 2025.12.30 | ₩309,486 | ₩310,076 | ₩306,602 | ₩308,104 | -0.45% | 234.8만 |
|---|
| 2025.12.29 | ₩308,654 | ₩311,162 | ₩308,104 | ₩309,580 | +0.30% | 380.3만 |
|---|
| 2025.12.26 | ₩308,212 | ₩309,271 | ₩306,683 | ₩308,426 | +0.07% | 159.4만 |
|---|
| 2025.12.24 | ₩307,729 | ₩309,526 | ₩307,085 | ₩308,305 | +0.19% | 174.5만 |
|---|
| 2025.12.23 | ₩306,066 | ₩309,512 | ₩305,650 | ₩306,830 | +0.25% | 361.2만 |
|---|
| 2025.12.22 | ₩303,236 | ₩306,643 | ₩300,742 | ₩305,650 | +0.80% | 482.8만 |
|---|
| 2025.12.19 | ₩298,998 | ₩307,742 | ₩298,194 | ₩304,188 | +1.74% | 1896.9만 |
|---|
| 2025.12.18 | ₩300,406 | ₩303,437 | ₩298,784 | ₩298,824 | -0.53% | 476만 |
|---|
| 2025.12.17 | ₩300,245 | ₩303,638 | ₩298,878 | ₩300,822 | +0.19% | 524.3만 |
|---|
| 2025.12.16 | ₩303,638 | ₩304,215 | ₩297,604 | ₩299,964 | -1.21% | 640.6만 |
|---|
| 2025.12.15 | ₩300,728 | ₩306,173 | ₩299,816 | ₩305,033 | +1.43% | 597.2만 |
|---|
| 2025.12.12 | ₩299,991 | ₩300,165 | ₩296,517 | ₩299,494 | -0.17% | 546.8만 |
|---|
| 2025.12.11 | ₩302,472 | ₩303,035 | ₩298,046 | ₩300,380 | -0.69% | 417.1만 |
|---|
| 2025.12.10 | ₩301,748 | ₩303,062 | ₩296,383 | ₩301,989 | +0.08% | 873.5만 |
|---|
| 2025.12.09 | ₩300,259 | ₩301,506 | ₩295,350 | ₩299,052 | -0.40% | 426.8만 |
|---|
| 2025.12.08 | ₩303,196 | ₩303,250 | ₩298,247 | ₩299,226 | -1.31% | 400.6만 |
|---|
| 2025.12.05 | ₩307,018 | ₩307,447 | ₩301,815 | ₩303,196 | -1.24% | 398.5만 |
|---|
| 2025.12.04 | ₩308,601 | ₩309,714 | ₩305,221 | ₩306,723 | -0.61% | 373.3만 |
|---|
| 2025.12.03 | ₩301,533 | ₩309,512 | ₩301,104 | ₩308,775 | +2.40% | 487.3만 |
|---|
| 2025.12.02 | ₩301,506 | ₩303,933 | ₩299,213 | ₩300,903 | -0.20% | 509.7만 |
|---|
| 2025.12.01 | ₩304,685 | ₩307,769 | ₩300,380 | ₩301,895 | -0.92% | 520.8만 |
|---|
| 2025.11.28 | ₩304,229 | ₩305,891 | ₩302,431 | ₩305,368 | +0.37% | 265.6만 |
|---|
| 2025.11.26 | ₩311,189 | ₩311,779 | ₩303,947 | ₩305,315 | -1.89% | 592.1만 |
|---|
| 2025.11.25 | ₩308,882 | ₩313,925 | ₩308,869 | ₩310,867 | +0.64% | 713.4만 |
|---|
| 2025.11.24 | ₩316,500 | ₩318,672 | ₩306,415 | ₩307,796 | -2.75% | 1022.6만 |
|---|
| 2025.11.21 | ₩309,191 | ₩319,195 | ₩308,641 | ₩316,875 | +2.49% | 801.8만 |
|---|
| 2025.11.20 | ₩312,825 | ₩315,091 | ₩305,771 | ₩307,715 | -1.63% | 428.4만 |
|---|
| 2025.11.19 | ₩313,200 | ₩319,383 | ₩308,936 | ₩312,356 | -0.27% | 761.8만 |
|---|
| 2025.11.18 | ₩315,159 | ₩318,096 | ₩311,283 | ₩313,643 | -0.48% | 623.3만 |
|---|
| 2025.11.17 | ₩312,825 | ₩315,628 | ₩307,420 | ₩313,817 | +0.32% | 502.3만 |
|---|
| 2025.11.14 | ₩313,294 | ₩315,159 | ₩308,882 | ₩311,618 | -0.54% | 546.2만 |
|---|
| 2025.11.13 | ₩313,469 | ₩320,912 | ₩311,350 | ₩311,524 | -0.62% | 796.9만 |
|---|
| 2025.11.12 | ₩302,284 | ₩313,817 | ₩302,136 | ₩312,785 | +3.47% | 858.3만 |
|---|
| 2025.11.11 | ₩293,701 | ₩302,311 | ₩293,701 | ₩301,975 | +2.82% | 480.2만 |
|---|
| 2025.11.10 | ₩291,019 | ₩294,854 | ₩289,879 | ₩293,312 | +0.79% | 453.1만 |
|---|
| 2025.11.07 | ₩294,117 | ₩296,370 | ₩291,139 | ₩293,915 | -0.07% | 464.8만 |
|---|
| 2025.11.06 | ₩289,530 | ₩294,613 | ₩289,208 | ₩293,755 | +1.46% | 661.5만 |
|---|
| 2025.11.05 | ₩289,329 | ₩291,595 | ₩285,118 | ₩290,710 | +0.48% | 492.8만 |
|---|
| 2025.11.04 | ₩284,809 | ₩291,126 | ₩284,809 | ₩289,530 | +1.66% | 618.4만 |
|---|
| 2025.11.03 | ₩290,590 | ₩293,701 | ₩283,897 | ₩284,260 | -2.18% | 887.4만 |
|---|
| 2025.10.31 | ₩299,065 | ₩300,232 | ₩289,678 | ₩292,413 | -2.22% | 1082.5만 |
|---|
| 2025.10.30 | ₩304,497 | ₩307,984 | ₩303,638 | ₩306,039 | +0.51% | 502.1만 |
|---|
| 2025.10.29 | ₩305,261 | ₩305,771 | ₩300,460 | ₩301,935 | -1.09% | 546.9만 |
|---|
| 2025.10.28 | ₩304,430 | ₩306,307 | ₩300,822 | ₩305,154 | +0.24% | 372.4만 |
|---|
| 2025.10.27 | ₩305,704 | ₩306,575 | ₩304,591 | ₩305,811 | +0.04% | 278.4만 |
|---|
| 2025.10.24 | ₩306,817 | ₩307,166 | ₩303,424 | ₩305,757 | -0.35% | 355.5만 |
|---|
| 2025.10.23 | ₩307,098 | ₩308,265 | ₩304,765 | ₩306,106 | -0.32% | 581.8만 |
|---|
| 2025.10.22 | ₩310,693 | ₩311,350 | ₩306,347 | ₩306,683 | -1.29% | 352.4만 |
|---|
| 2025.10.21 | ₩311,336 | ₩312,221 | ₩308,225 | ₩310,317 | -0.33% | 329.8만 |
|---|
| 2025.10.20 | ₩309,794 | ₩311,484 | ₩308,453 | ₩311,216 | +0.46% | 524.7만 |
|---|
| 2025.10.17 | ₩305,127 | ₩309,405 | ₩304,175 | ₩307,876 | +0.90% | 715만 |
|---|
| 2025.10.16 | ₩303,384 | ₩305,918 | ₩302,364 | ₩304,255 | +0.29% | 473.8만 |
|---|
| 2025.10.15 | ₩304,698 | ₩307,045 | ₩302,177 | ₩303,384 | -0.43% | 545.9만 |
|---|
| 2025.10.14 | ₩305,865 | ₩309,325 | ₩305,114 | ₩307,286 | +0.46% | 552.8만 |
|---|
| 2025.10.13 | ₩308,453 | ₩313,563 | ₩307,407 | ₩308,855 | +0.13% | 541.2만 |
|---|
| 2025.10.10 | ₩310,478 | ₩314,729 | ₩309,124 | ₩309,124 | -0.44% | 615.7만 |
|---|