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 | ₩131,592 | ₩134,199 | ₩131,311 | ₩133,183 | +1.21% | 696.2만 |
| 2026.10.08 | ₩131,792 | ₩132,648 | ₩129,974 | ₩131,699 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,234 | ₩132,876 | ₩130,536 | ₩132,020 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,467 | ₩134,988 | ₩130,963 | ₩131,258 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩130,830 | ₩134,654 | ₩130,228 | ₩133,852 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,041 | ₩130,495 | ₩127,112 | ₩130,375 | +0.26% | 871만 |
| 2026.10.01 | ₩132,515 | ₩132,983 | ₩129,091 | ₩129,292 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,480 | ₩134,560 | ₩132,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,154 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,066 | ₩135,149 | ₩133,023 | ₩134,988 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,162 | ₩136,071 | ₩134,066 | ₩135,028 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩134,801 | ₩136,152 | ₩133,838 | ₩135,443 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩138,759 | ₩139,361 | ₩135,082 | ₩135,149 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,361 | ₩139,481 | ₩137,275 | ₩138,385 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,080 | ₩139,789 | ₩137,596 | ₩138,652 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩136,753 | ₩137,997 | ₩136,178 | ₩137,703 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,165 | ₩137,984 | ₩135,724 | ₩137,208 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩136,593 | ₩137,730 | ₩134,159 | ₩136,700 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,245 | ₩138,131 | ₩135,724 | ₩136,874 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩137,703 | ₩137,810 | ₩135,684 | ₩136,432 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,478 | ₩139,655 | ₩137,155 | ₩137,850 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,267 | ₩139,307 | ₩135,710 | ₩136,325 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩140,645 | ₩140,658 | ₩137,970 | ₩138,211 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,327 | ₩142,891 | ₩140,110 | ₩140,711 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩144,897 | ₩144,937 | ₩140,725 | ₩141,099 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩144,563 | ₩147,103 | ₩143,560 | ₩144,857 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,307 | ₩149,764 | ₩144,469 | ₩145,472 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,181 | ₩150,032 | ₩145,753 | ₩147,718 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,098 | ₩152,318 | ₩145,325 | ₩145,659 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,149 | ₩149,283 | ₩146,475 | ₩147,571 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,229 | ₩150,767 | ₩148,574 | ₩150,393 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩150,767 | ₩151,703 | ₩148,815 | ₩149,216 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,311 | ₩156,076 | ₩152,452 | ₩152,572 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩154,886 | ₩155,929 | ₩153,829 | ₩155,287 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,487 | ₩156,905 | ₩154,872 | ₩156,009 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,465 | ₩155,995 | ₩151,703 | ₩155,969 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,439 | ₩154,083 | ₩152,425 | ₩152,626 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,409 | ₩154,672 | ₩150,981 | ₩153,014 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,366 | ₩151,944 | ₩149,430 | ₩150,673 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,143 | ₩148,975 | ₩146,221 | ₩147,585 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,082 | ₩149,724 | ₩148,146 | ₩148,761 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,393 | ₩150,393 | ₩147,705 | ₩148,788 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,482 | ₩148,801 | ₩143,747 | ₩148,307 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,244 | ₩147,344 | ₩144,308 | ₩146,715 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩143,627 | ₩145,873 | ₩143,560 | ₩145,244 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,118 | ₩144,375 | ₩141,754 | ₩144,161 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,332 | ₩144,402 | ₩141,153 | ₩144,362 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩142,690 | ₩142,757 | ₩139,334 | ₩141,353 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,434 | ₩141,995 | ₩140,297 | ₩141,019 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,215 | ₩146,194 | ₩142,316 | ₩143,239 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩139,682 | ₩142,263 | ₩137,582 | ₩141,340 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩141,754 | ₩142,824 | ₩139,709 | ₩141,220 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,038 | ₩147,143 | ₩143,038 | ₩144,415 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩141,861 | ₩146,100 | ₩141,701 | ₩143,439 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,187 | ₩141,554 | ₩138,238 | ₩139,722 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩135,724 | ₩139,307 | ₩135,724 | ₩137,810 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,363 | ₩136,259 | ₩133,812 | ₩134,721 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,320 | ₩135,109 | ₩133,504 | ₩134,480 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,413 | ₩136,165 | ₩132,835 | ₩133,277 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩134,654 | ₩137,007 | ₩133,758 | ₩135,938 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,055 | ₩136,566 | ₩133,009 | ₩134,627 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,420 | ₩136,219 | ₩127,019 | ₩132,154 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩117,658 | ₩120,186 | ₩117,190 | ₩119,370 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,015 | ₩121,015 | ₩118,501 | ₩118,956 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩125,628 | ₩125,829 | ₩122,539 | ₩123,168 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩126,992 | ₩126,992 | ₩124,986 | ₩125,601 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩126,725 | ₩127,005 | ₩125,575 | ₩126,230 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,179 | ₩128,623 | ₩126,096 | ₩127,273 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,067 | ₩131,231 | ₩128,022 | ₩128,155 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,032 | ₩128,262 | ₩124,344 | ₩127,875 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩124,906 | ₩128,022 | ₩122,900 | ₩127,567 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,355 | ₩125,695 | ₩122,713 | ₩123,261 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩124,746 | ₩124,746 | ₩121,162 | ₩121,336 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,417 | ₩127,005 | ₩123,916 | ₩123,970 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,508 | ₩127,313 | ₩124,639 | ₩125,855 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,149 | ₩126,444 | ₩120,721 | ₩124,679 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩121,937 | ₩124,251 | ₩120,747 | ₩121,001 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩118,942 | ₩121,590 | ₩118,648 | ₩121,055 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩117,872 | ₩118,461 | ₩116,615 | ₩117,445 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,528 | ₩119,597 | ₩117,351 | ₩118,220 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩120,828 | ₩122,459 | ₩117,498 | ₩118,340 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,490 | ₩121,269 | ₩118,782 | ₩121,175 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,020 | ₩119,223 | ₩117,311 | ₩118,568 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩119,838 | ₩120,734 | ₩116,428 | ₩117,913 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,357 | ₩120,841 | ₩118,688 | ₩119,878 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,111 | ₩122,111 | ₩118,594 | ₩119,236 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,322 | ₩123,047 | ₩120,520 | ₩122,018 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,068 | ₩122,138 | ₩120,654 | ₩121,015 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩122,686 | ₩123,997 | ₩121,630 | ₩121,777 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,437 | ₩122,325 | ₩119,276 | ₩121,389 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,602 | ₩117,819 | ₩115,960 | ₩116,321 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩116,669 | ₩117,471 | ₩114,850 | ₩116,295 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩114,703 | ₩117,578 | ₩114,463 | ₩117,378 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩115,867 | ₩115,974 | ₩114,035 | ₩114,463 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,516 | ₩115,532 | ₩113,848 | ₩115,399 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩115,867 | ₩116,121 | ₩113,607 | ₩114,570 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,107 | ₩116,281 | ₩114,743 | ₩115,893 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,565 | ₩118,795 | ₩116,402 | ₩116,883 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,474 | ₩118,474 | ₩116,107 | ₩117,364 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩117,939 | ₩118,728 | ₩116,468 | ₩118,180 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,153 | ₩119,464 | ₩116,883 | ₩118,768 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,473 | ₩117,565 | ₩112,858 | ₩117,551 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩114,850 | ₩115,639 | ₩112,497 | ₩112,952 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,564 | ₩114,021 | ₩112,390 | ₩113,527 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,521 | ₩112,671 | ₩110,571 | ₩112,096 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,548 | ₩113,794 | ₩111,106 | ₩112,791 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩112,911 | ₩112,911 | ₩109,609 | ₩110,398 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,549 | ₩116,749 | ₩112,430 | ₩112,751 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,425 | ₩118,073 | ₩115,332 | ₩116,348 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,070 | ₩117,257 | ₩115,198 | ₩115,399 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩116,749 | ₩117,445 | ₩115,211 | ₩116,562 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,250 | ₩119,972 | ₩116,736 | ₩117,057 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩121,683 | ₩121,683 | ₩119,196 | ₩119,624 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,325 | ₩122,325 | ₩120,734 | ₩121,403 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,227 | ₩125,321 | ₩122,125 | ₩122,125 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,481 | ₩126,751 | ₩124,719 | ₩125,508 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,512 | ₩124,705 | ₩121,523 | ₩124,090 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,221 | ₩123,903 | ₩121,750 | ₩121,857 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,499 | ₩123,676 | ₩121,309 | ₩123,662 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩123,850 | ₩125,748 | ₩122,472 | ₩122,619 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩127,834 | ₩128,249 | ₩123,903 | ₩123,983 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,038 | ₩130,134 | ₩127,687 | ₩128,369 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩127,861 | ₩129,894 | ₩126,858 | ₩129,452 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩129,880 | ₩132,381 | ₩125,588 | ₩127,661 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩134,748 | ₩137,034 | ₩134,560 | ₩135,804 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,253 | ₩136,633 | ₩134,253 | ₩135,122 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩133,892 | ₩134,921 | ₩132,448 | ₩134,641 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,342 | ₩137,422 | ₩132,835 | ₩134,119 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩137,730 | ₩138,157 | ₩136,285 | ₩137,355 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩137,903 | ₩138,853 | ₩135,470 | ₩138,478 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,165 | ₩137,556 | ₩135,657 | ₩136,165 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,074 | ₩137,837 | ₩136,192 | ₩136,794 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,419 | ₩138,358 | ₩135,791 | ₩137,556 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,516 | ₩138,786 | ₩136,673 | ₩136,900 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,114 | ₩138,639 | ₩134,895 | ₩137,288 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,083 | ₩140,096 | ₩136,152 | ₩136,232 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,270 | ₩141,019 | ₩138,639 | ₩139,053 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩139,588 | ₩141,714 | ₩139,067 | ₩139,829 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,006 | ₩141,500 | ₩139,401 | ₩140,177 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,187 | ₩139,401 | ₩136,941 | ₩139,147 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,172 | ₩143,265 | ₩139,200 | ₩140,203 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,132 | ₩144,135 | ₩140,939 | ₩141,019 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,392 | ₩146,782 | ₩143,265 | ₩143,332 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,421 | ₩147,023 | ₩144,081 | ₩145,071 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,224 | ₩149,577 | ₩146,983 | ₩148,039 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,499 | ₩147,224 | ₩145,124 | ₩147,023 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,274 | ₩147,504 | ₩144,014 | ₩144,456 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩146,796 | ₩148,668 | ₩144,509 | ₩144,603 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,090 | ₩148,093 | ₩145,699 | ₩147,424 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,139 | ₩150,366 | ₩146,822 | ₩147,825 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,314 | ₩150,754 | ₩145,672 | ₩150,633 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,053 | ₩148,053 | ₩144,870 | ₩146,501 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩149,697 | ₩149,764 | ₩147,785 | ₩148,480 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩151,984 | ₩152,372 | ₩149,804 | ₩151,235 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,101 | ₩153,014 | ₩150,607 | ₩151,917 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩154,525 | ₩154,912 | ₩151,944 | ₩152,599 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩154,725 | ₩156,209 | ₩154,431 | ₩155,581 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,204 | ₩155,875 | ₩153,120 | ₩155,461 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩153,655 | ₩155,140 | ₩152,907 | ₩153,455 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩153,856 | ₩154,270 | ₩152,198 | ₩153,214 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,152 | ₩154,190 | ₩149,831 | ₩154,163 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,018 | ₩150,620 | ₩148,668 | ₩150,045 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,115 | ₩151,636 | ₩149,737 | ₩150,018 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩149,657 | ₩151,609 | ₩149,269 | ₩151,489 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,355 | ₩151,890 | ₩149,671 | ₩150,112 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,457 | ₩151,248 | ₩148,962 | ₩150,673 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,436 | ₩152,118 | ₩149,002 | ₩149,055 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,416 | ₩152,077 | ₩148,935 | ₩151,890 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩148,668 | ₩150,767 | ₩148,427 | ₩150,139 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,397 | ₩148,788 | ₩146,421 | ₩148,521 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,224 | ₩148,507 | ₩145,686 | ₩148,200 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩145,967 | ₩147,277 | ₩144,295 | ₩145,860 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,020 | ₩146,729 | ₩143,934 | ₩144,683 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,078 | ₩145,913 | ₩142,075 | ₩145,779 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,060 | ₩148,427 | ₩145,579 | ₩146,301 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩141,821 | ₩146,394 | ₩141,313 | ₩146,154 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,329 | ₩143,292 | ₩140,859 | ₩141,861 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,148 | ₩145,258 | ₩140,765 | ₩141,808 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,429 | ₩146,221 | ₩143,025 | ₩144,776 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,081 | ₩147,611 | ₩143,867 | ₩145,445 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩144,776 | ₩147,157 | ₩141,848 | ₩143,640 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩143,787 | ₩152,439 | ₩141,447 | ₩145,231 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩162,748 | ₩163,791 | ₩160,903 | ₩161,438 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,294 | ₩162,467 | ₩160,796 | ₩161,986 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩164,781 | ₩165,128 | ₩162,521 | ₩162,815 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,345 | ₩166,372 | ₩164,473 | ₩165,182 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,382 | ₩167,268 | ₩164,460 | ₩167,148 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩166,546 | ₩166,706 | ₩163,403 | ₩166,211 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,020 | ₩169,300 | ₩165,075 | ₩166,666 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,046 | ₩170,009 | ₩167,455 | ₩168,378 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩169,956 | ₩171,293 | ₩168,565 | ₩168,725 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩171,761 | ₩171,961 | ₩168,846 | ₩169,875 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩169,608 | ₩173,111 | ₩169,220 | ₩170,865 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,316 | ₩169,233 | ₩163,805 | ₩169,086 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩166,746 | ₩167,482 | ₩165,329 | ₩166,064 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,324 | ₩168,806 | ₩167,468 | ₩167,535 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,385 | ₩168,752 | ₩166,292 | ₩168,190 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,188 | ₩167,803 | ₩166,466 | ₩166,573 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩166,586 | ₩167,402 | ₩166,158 | ₩166,934 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩165,824 | ₩167,589 | ₩165,810 | ₩166,893 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,148 | ₩167,388 | ₩165,610 | ₩166,532 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,361 | ₩170,143 | ₩166,840 | ₩167,415 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,201 | ₩168,659 | ₩165,489 | ₩167,749 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,260 | ₩170,597 | ₩167,054 | ₩167,308 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩169,488 | ₩170,718 | ₩168,404 | ₩169,434 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩171,707 | ₩171,961 | ₩168,886 | ₩169,635 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,110 | ₩173,352 | ₩167,415 | ₩171,788 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,102 | ₩167,923 | ₩164,353 | ₩167,763 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩164,513 | ₩166,131 | ₩163,978 | ₩164,848 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,146 | ₩164,593 | ₩161,398 | ₩163,871 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,246 | ₩164,781 | ₩161,879 | ₩162,133 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩166,639 | ₩166,639 | ₩162,748 | ₩163,256 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,030 | ₩168,552 | ₩166,666 | ₩167,254 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,402 | ₩167,910 | ₩165,891 | ₩167,682 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩168,859 | ₩170,584 | ₩167,428 | ₩167,535 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩171,761 | ₩172,483 | ₩168,003 | ₩168,913 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,028 | ₩173,633 | ₩171,106 | ₩171,172 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,373 | ₩173,018 | ₩171,159 | ₩172,362 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,266 | ₩172,523 | ₩169,849 | ₩171,881 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,210 | ₩172,242 | ₩168,792 | ₩171,226 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,437 | ₩173,192 | ₩169,447 | ₩170,076 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩166,720 | ₩172,122 | ₩165,663 | ₩171,306 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩163,805 | ₩168,110 | ₩163,270 | ₩165,770 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩173,686 | ₩175,826 | ₩166,586 | ₩168,685 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩174,823 | ₩176,548 | ₩172,884 | ₩173,833 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩174,743 | ₩176,414 | ₩173,767 | ₩173,874 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩172,884 | ₩175,117 | ₩172,189 | ₩174,622 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩171,841 | ₩173,285 | ₩171,159 | ₩172,844 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩169,742 | ₩172,603 | ₩169,220 | ₩172,256 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,287 | ₩170,022 | ₩168,177 | ₩169,822 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩167,709 | ₩168,685 | ₩166,546 | ₩168,338 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,003 | ₩169,314 | ₩166,679 | ₩168,966 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩165,610 | ₩167,148 | ₩164,941 | ₩167,081 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,338 | ₩169,434 | ₩165,703 | ₩166,532 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,211 | ₩168,284 | ₩165,596 | ₩168,217 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,423 | ₩165,891 | ₩163,724 | ₩165,596 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩165,596 | ₩166,252 | ₩163,952 | ₩165,302 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,335 | ₩169,060 | ₩166,252 | ₩166,706 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩168,725 | ₩169,220 | ₩165,971 | ₩166,385 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩169,782 | ₩171,761 | ₩168,739 | ₩169,300 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩168,565 | ₩170,704 | ₩167,348 | ₩170,063 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩169,782 | ₩171,306 | ₩167,148 | ₩169,621 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩171,480 | ₩172,189 | ₩168,578 | ₩168,939 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩170,651 | ₩172,416 | ₩169,969 | ₩171,092 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩172,496 | ₩172,897 | ₩170,504 | ₩170,544 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩171,747 | ₩173,593 | ₩171,333 | ₩173,178 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩170,972 | ₩172,844 | ₩170,103 | ₩171,881 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,205 | ₩175,385 | ₩169,648 | ₩170,664 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,172 | ₩175,812 | ₩168,137 | ₩173,098 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩175,786 | ₩178,300 | ₩175,478 | ₩178,206 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩176,508 | ₩177,524 | ₩174,997 | ₩175,679 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,436 | ₩179,851 | ₩176,561 | ₩177,270 | -1.21% | 565.4만 |
|---|