시장 데이터를 불러오는 중
전체 종목
애보트 래보라토리 과거 주가
Abbott Laboratories Common Stock · ABT · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abbott Laboratories Common Stock · ABT · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,871 | ₩134,484 | ₩131,590 | ₩133,466 | +1.21% | 696.2만 |
| 2026.10.08 | ₩132,072 | ₩132,930 | ₩130,250 | ₩131,979 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,515 | ₩133,158 | ₩130,813 | ₩132,300 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,752 | ₩135,275 | ₩131,242 | ₩131,536 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩131,108 | ₩134,940 | ₩130,505 | ₩134,136 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,317 | ₩130,773 | ₩127,382 | ₩130,652 | +0.26% | 871만 |
| 2026.10.01 | ₩132,796 | ₩133,265 | ₩129,366 | ₩129,567 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,766 | ₩134,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,434 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,350 | ₩135,436 | ₩133,305 | ₩135,275 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,449 | ₩136,360 | ₩134,350 | ₩135,315 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩135,087 | ₩136,441 | ₩134,123 | ₩135,731 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩139,054 | ₩139,657 | ₩135,369 | ₩135,436 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,657 | ₩139,777 | ₩137,566 | ₩138,679 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,375 | ₩140,086 | ₩137,888 | ₩138,947 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩137,044 | ₩138,290 | ₩136,468 | ₩137,995 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,454 | ₩138,277 | ₩136,012 | ₩137,499 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩136,883 | ₩138,022 | ₩134,444 | ₩136,990 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,535 | ₩138,424 | ₩136,012 | ₩137,164 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩137,995 | ₩138,102 | ₩135,972 | ₩136,722 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,772 | ₩139,952 | ₩137,446 | ₩138,143 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,563 | ₩139,603 | ₩135,999 | ₩136,615 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩140,943 | ₩140,957 | ₩138,263 | ₩138,504 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,627 | ₩143,195 | ₩140,407 | ₩141,010 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩145,205 | ₩145,245 | ₩141,024 | ₩141,399 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩144,870 | ₩147,416 | ₩143,865 | ₩145,164 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,622 | ₩150,082 | ₩144,776 | ₩145,781 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,491 | ₩150,350 | ₩146,062 | ₩148,032 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,417 | ₩152,642 | ₩145,633 | ₩145,968 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,466 | ₩149,600 | ₩146,786 | ₩147,885 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,546 | ₩151,087 | ₩148,890 | ₩150,712 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩151,087 | ₩152,025 | ₩149,131 | ₩149,533 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,638 | ₩156,407 | ₩152,776 | ₩152,896 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩155,215 | ₩156,260 | ₩154,156 | ₩155,617 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,818 | ₩157,238 | ₩155,201 | ₩156,340 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,789 | ₩156,327 | ₩152,025 | ₩156,300 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,762 | ₩154,411 | ₩152,749 | ₩152,950 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,730 | ₩155,000 | ₩151,302 | ₩153,338 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,685 | ₩152,266 | ₩149,747 | ₩150,993 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,456 | ₩149,292 | ₩146,531 | ₩147,898 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,399 | ₩150,042 | ₩148,461 | ₩149,077 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,712 | ₩150,712 | ₩148,019 | ₩149,104 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,789 | ₩149,117 | ₩144,052 | ₩148,622 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,553 | ₩147,657 | ₩144,615 | ₩147,027 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩143,932 | ₩146,183 | ₩143,865 | ₩145,553 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,422 | ₩144,682 | ₩142,056 | ₩144,468 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,637 | ₩144,709 | ₩141,453 | ₩144,669 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩142,994 | ₩143,061 | ₩139,630 | ₩141,654 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,734 | ₩142,297 | ₩140,595 | ₩141,319 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,521 | ₩146,504 | ₩142,618 | ₩143,543 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩139,978 | ₩142,565 | ₩137,875 | ₩141,640 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩142,056 | ₩143,128 | ₩140,005 | ₩141,520 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,342 | ₩147,456 | ₩143,342 | ₩144,722 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩142,163 | ₩146,411 | ₩142,002 | ₩143,744 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,483 | ₩141,855 | ₩138,531 | ₩140,019 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩136,012 | ₩139,603 | ₩136,012 | ₩138,102 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,650 | ₩136,548 | ₩134,096 | ₩135,007 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,605 | ₩135,396 | ₩133,788 | ₩134,766 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,699 | ₩136,454 | ₩133,118 | ₩133,560 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩134,940 | ₩137,298 | ₩134,042 | ₩136,226 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,342 | ₩136,856 | ₩133,292 | ₩134,913 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,691 | ₩136,508 | ₩127,288 | ₩132,434 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩117,908 | ₩120,441 | ₩117,439 | ₩119,624 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,272 | ₩121,272 | ₩118,753 | ₩119,208 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩125,895 | ₩126,096 | ₩122,799 | ₩123,429 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩127,262 | ₩127,262 | ₩125,252 | ₩125,868 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩126,994 | ₩127,275 | ₩125,841 | ₩126,498 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,449 | ₩128,897 | ₩126,364 | ₩127,543 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,344 | ₩131,510 | ₩128,294 | ₩128,428 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,302 | ₩128,535 | ₩124,608 | ₩128,146 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩125,171 | ₩128,294 | ₩123,161 | ₩127,838 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,617 | ₩125,962 | ₩122,974 | ₩123,523 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩125,010 | ₩125,010 | ₩121,419 | ₩121,593 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,685 | ₩127,275 | ₩124,180 | ₩124,233 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,774 | ₩127,583 | ₩124,903 | ₩126,123 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,406 | ₩126,712 | ₩120,977 | ₩124,943 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩122,196 | ₩124,515 | ₩121,004 | ₩121,258 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩119,195 | ₩121,848 | ₩118,900 | ₩121,312 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩118,123 | ₩118,712 | ₩116,863 | ₩117,694 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,779 | ₩119,851 | ₩117,600 | ₩118,471 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩121,084 | ₩122,719 | ₩117,748 | ₩118,592 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,744 | ₩121,526 | ₩119,034 | ₩121,433 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,270 | ₩119,476 | ₩117,560 | ₩118,820 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩120,093 | ₩120,990 | ₩116,676 | ₩118,163 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,610 | ₩121,098 | ₩118,940 | ₩120,133 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,371 | ₩122,371 | ₩118,846 | ₩119,490 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,580 | ₩123,309 | ₩120,776 | ₩122,277 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,325 | ₩122,397 | ₩120,910 | ₩121,272 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩122,947 | ₩124,260 | ₩121,888 | ₩122,036 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,691 | ₩122,585 | ₩119,530 | ₩121,647 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,850 | ₩118,069 | ₩116,207 | ₩116,568 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩116,917 | ₩117,721 | ₩115,094 | ₩116,542 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩114,947 | ₩117,828 | ₩114,706 | ₩117,627 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩116,113 | ₩116,220 | ₩114,277 | ₩114,706 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,759 | ₩115,778 | ₩114,089 | ₩115,644 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩116,113 | ₩116,367 | ₩113,848 | ₩114,813 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,354 | ₩116,528 | ₩114,987 | ₩116,140 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,815 | ₩119,047 | ₩116,649 | ₩117,131 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,726 | ₩118,726 | ₩116,354 | ₩117,614 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩118,190 | ₩118,980 | ₩116,716 | ₩118,431 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,404 | ₩119,717 | ₩117,131 | ₩119,021 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,714 | ₩117,815 | ₩113,098 | ₩117,801 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩115,094 | ₩115,885 | ₩112,736 | ₩113,191 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,803 | ₩114,264 | ₩112,629 | ₩113,768 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,758 | ₩112,910 | ₩110,806 | ₩112,334 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,784 | ₩114,036 | ₩111,342 | ₩113,031 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩113,151 | ₩113,151 | ₩109,841 | ₩110,632 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,796 | ₩116,997 | ₩112,669 | ₩112,990 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,671 | ₩118,324 | ₩115,577 | ₩116,595 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,319 | ₩117,506 | ₩115,443 | ₩115,644 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩116,997 | ₩117,694 | ₩115,456 | ₩116,810 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,503 | ₩120,227 | ₩116,984 | ₩117,305 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩121,942 | ₩121,942 | ₩119,449 | ₩119,878 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,585 | ₩122,585 | ₩120,990 | ₩121,660 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,493 | ₩125,587 | ₩122,384 | ₩122,384 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,747 | ₩127,020 | ₩124,984 | ₩125,774 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,773 | ₩124,970 | ₩121,781 | ₩124,354 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,483 | ₩124,166 | ₩122,009 | ₩122,116 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,759 | ₩123,938 | ₩121,567 | ₩123,925 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩124,113 | ₩126,015 | ₩122,732 | ₩122,880 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩128,106 | ₩128,521 | ₩124,166 | ₩124,247 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,312 | ₩130,411 | ₩127,959 | ₩128,642 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩128,133 | ₩130,170 | ₩127,128 | ₩129,727 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩130,156 | ₩132,662 | ₩125,855 | ₩127,932 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩135,034 | ₩137,325 | ₩134,846 | ₩136,092 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,538 | ₩136,923 | ₩134,538 | ₩135,409 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩134,176 | ₩135,208 | ₩132,729 | ₩134,927 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,633 | ₩137,714 | ₩133,118 | ₩134,404 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩138,022 | ₩138,451 | ₩136,575 | ₩137,647 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩138,196 | ₩139,148 | ₩135,757 | ₩138,772 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,454 | ₩137,848 | ₩135,945 | ₩136,454 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,365 | ₩138,129 | ₩136,481 | ₩137,084 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,709 | ₩138,652 | ₩136,079 | ₩137,848 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,808 | ₩139,081 | ₩136,963 | ₩137,191 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,406 | ₩138,933 | ₩135,181 | ₩137,580 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,380 | ₩140,394 | ₩136,441 | ₩136,521 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,568 | ₩141,319 | ₩138,933 | ₩139,349 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩139,885 | ₩142,015 | ₩139,362 | ₩140,126 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,305 | ₩141,801 | ₩139,697 | ₩140,474 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,483 | ₩139,697 | ₩137,231 | ₩139,442 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,476 | ₩143,570 | ₩139,496 | ₩140,501 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,436 | ₩144,441 | ₩141,238 | ₩141,319 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,700 | ₩147,094 | ₩143,570 | ₩143,637 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,732 | ₩147,335 | ₩144,387 | ₩145,379 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,536 | ₩149,895 | ₩147,295 | ₩148,354 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,808 | ₩147,536 | ₩145,432 | ₩147,335 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,585 | ₩147,818 | ₩144,320 | ₩144,762 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩147,107 | ₩148,983 | ₩144,816 | ₩144,910 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,402 | ₩148,407 | ₩146,009 | ₩147,737 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,457 | ₩150,685 | ₩147,134 | ₩148,139 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,625 | ₩151,074 | ₩145,982 | ₩150,953 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,367 | ₩148,367 | ₩145,178 | ₩146,813 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩150,015 | ₩150,082 | ₩148,099 | ₩148,796 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩152,307 | ₩152,695 | ₩150,122 | ₩151,556 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,422 | ₩153,338 | ₩150,926 | ₩152,240 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩154,853 | ₩155,241 | ₩152,266 | ₩152,923 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩155,054 | ₩156,541 | ₩154,759 | ₩155,911 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,531 | ₩156,206 | ₩153,446 | ₩155,791 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩153,982 | ₩155,469 | ₩153,231 | ₩153,781 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩154,183 | ₩154,598 | ₩152,521 | ₩153,539 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,471 | ₩154,518 | ₩150,149 | ₩154,491 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,337 | ₩150,940 | ₩148,983 | ₩150,364 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,436 | ₩151,958 | ₩150,055 | ₩150,337 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩149,975 | ₩151,931 | ₩149,586 | ₩151,811 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,677 | ₩152,213 | ₩149,988 | ₩150,431 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,774 | ₩151,570 | ₩149,278 | ₩150,993 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,757 | ₩152,441 | ₩149,318 | ₩149,372 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,734 | ₩152,400 | ₩149,251 | ₩152,213 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩148,983 | ₩151,087 | ₩148,742 | ₩150,457 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,710 | ₩149,104 | ₩146,732 | ₩148,836 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,536 | ₩148,823 | ₩145,995 | ₩148,514 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩146,277 | ₩147,590 | ₩144,602 | ₩146,169 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,330 | ₩147,040 | ₩144,240 | ₩144,990 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,382 | ₩146,223 | ₩142,377 | ₩146,089 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,370 | ₩148,742 | ₩145,888 | ₩146,612 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩142,123 | ₩146,705 | ₩141,613 | ₩146,464 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,632 | ₩143,597 | ₩141,158 | ₩142,163 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,454 | ₩145,566 | ₩141,064 | ₩142,109 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,736 | ₩146,531 | ₩143,329 | ₩145,084 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,387 | ₩147,925 | ₩144,173 | ₩145,754 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩145,084 | ₩147,469 | ₩142,149 | ₩143,945 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩144,092 | ₩152,762 | ₩141,747 | ₩145,540 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩163,094 | ₩164,139 | ₩161,245 | ₩161,781 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,638 | ₩162,812 | ₩161,137 | ₩162,330 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩165,131 | ₩165,479 | ₩162,866 | ₩163,161 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,698 | ₩166,725 | ₩164,822 | ₩165,533 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,734 | ₩167,623 | ₩164,809 | ₩167,503 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩166,899 | ₩167,060 | ₩163,750 | ₩166,564 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,379 | ₩169,660 | ₩165,425 | ₩167,020 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,405 | ₩170,370 | ₩167,811 | ₩168,735 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩170,317 | ₩171,657 | ₩168,923 | ₩169,084 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩172,126 | ₩172,327 | ₩169,204 | ₩170,236 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩169,968 | ₩173,479 | ₩169,580 | ₩171,228 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,667 | ₩169,593 | ₩164,152 | ₩169,446 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩167,100 | ₩167,838 | ₩165,680 | ₩166,417 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,682 | ₩169,164 | ₩167,824 | ₩167,891 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,739 | ₩169,111 | ₩166,645 | ₩168,548 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,543 | ₩168,159 | ₩166,819 | ₩166,926 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩166,940 | ₩167,757 | ₩166,511 | ₩167,288 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩166,176 | ₩167,945 | ₩166,162 | ₩167,248 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,503 | ₩167,744 | ₩165,961 | ₩166,886 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,717 | ₩170,504 | ₩167,194 | ₩167,770 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,556 | ₩169,017 | ₩165,841 | ₩168,106 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,620 | ₩170,960 | ₩167,409 | ₩167,663 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩169,848 | ₩171,080 | ₩168,762 | ₩169,794 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩172,072 | ₩172,327 | ₩169,245 | ₩169,995 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,467 | ₩173,720 | ₩167,770 | ₩172,152 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,452 | ₩168,280 | ₩164,702 | ₩168,119 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩164,863 | ₩166,484 | ₩164,327 | ₩165,198 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,491 | ₩164,943 | ₩161,740 | ₩164,219 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,595 | ₩165,131 | ₩162,223 | ₩162,477 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩166,993 | ₩166,993 | ₩163,094 | ₩163,603 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,387 | ₩168,910 | ₩167,020 | ₩167,610 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,757 | ₩168,266 | ₩166,243 | ₩168,039 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩169,218 | ₩170,946 | ₩167,784 | ₩167,891 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩172,126 | ₩172,849 | ₩168,360 | ₩169,271 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,394 | ₩174,002 | ₩171,469 | ₩171,536 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,737 | ₩173,385 | ₩171,523 | ₩172,729 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,630 | ₩172,889 | ₩170,209 | ₩172,246 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,571 | ₩172,608 | ₩169,151 | ₩171,590 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,799 | ₩173,559 | ₩169,807 | ₩170,437 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩167,074 | ₩172,487 | ₩166,015 | ₩171,670 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩164,152 | ₩168,467 | ₩163,616 | ₩166,122 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩174,055 | ₩176,199 | ₩166,940 | ₩169,044 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩175,194 | ₩176,923 | ₩173,251 | ₩174,203 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩175,114 | ₩176,789 | ₩174,136 | ₩174,243 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩173,251 | ₩175,489 | ₩172,554 | ₩174,993 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩172,206 | ₩173,653 | ₩171,523 | ₩173,211 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩170,102 | ₩172,970 | ₩169,580 | ₩172,621 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,647 | ₩170,384 | ₩168,534 | ₩170,183 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩168,065 | ₩169,044 | ₩166,899 | ₩168,695 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,360 | ₩169,673 | ₩167,033 | ₩169,325 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩165,961 | ₩167,503 | ₩165,291 | ₩167,435 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,695 | ₩169,794 | ₩166,055 | ₩166,886 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,564 | ₩168,642 | ₩165,948 | ₩168,575 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,774 | ₩166,243 | ₩164,072 | ₩165,948 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩165,948 | ₩166,605 | ₩164,300 | ₩165,653 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,690 | ₩169,419 | ₩166,605 | ₩167,060 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩169,084 | ₩169,580 | ₩166,323 | ₩166,739 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩170,142 | ₩172,126 | ₩169,097 | ₩169,660 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩168,923 | ₩171,067 | ₩167,704 | ₩170,424 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩170,142 | ₩171,670 | ₩167,503 | ₩169,982 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩171,844 | ₩172,554 | ₩168,936 | ₩169,298 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩171,013 | ₩172,782 | ₩170,330 | ₩171,456 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩172,863 | ₩173,265 | ₩170,866 | ₩170,906 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩172,112 | ₩173,961 | ₩171,697 | ₩173,546 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩171,335 | ₩173,211 | ₩170,464 | ₩172,246 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,573 | ₩175,757 | ₩170,008 | ₩171,027 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,536 | ₩176,186 | ₩168,494 | ₩173,466 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩176,159 | ₩178,678 | ₩175,851 | ₩178,584 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩176,883 | ₩177,901 | ₩175,368 | ₩176,052 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,817 | ₩180,233 | ₩176,936 | ₩177,646 | -1.21% | 565.4만 |
|---|