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 | ₩131,975 | ₩134,590 | ₩131,693 | ₩133,571 | +1.21% | 696.2만 |
| 2026.10.08 | ₩132,176 | ₩133,034 | ₩130,352 | ₩132,082 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,618 | ₩133,262 | ₩130,915 | ₩132,404 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,858 | ₩135,381 | ₩131,344 | ₩131,639 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩131,210 | ₩135,046 | ₩130,607 | ₩134,241 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,419 | ₩130,875 | ₩127,482 | ₩130,754 | +0.26% | 871만 |
| 2026.10.01 | ₩132,900 | ₩133,369 | ₩129,467 | ₩129,668 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,871 | ₩134,952 | ₩132,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,538 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,456 | ₩135,542 | ₩133,410 | ₩135,381 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,555 | ₩136,467 | ₩134,456 | ₩135,421 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩135,193 | ₩136,548 | ₩134,228 | ₩135,837 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩139,163 | ₩139,766 | ₩135,475 | ₩135,542 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,766 | ₩139,887 | ₩137,674 | ₩138,787 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,485 | ₩140,195 | ₩137,996 | ₩139,056 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩137,151 | ₩138,398 | ₩136,575 | ₩138,103 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,561 | ₩138,385 | ₩136,119 | ₩137,607 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩136,990 | ₩138,130 | ₩134,550 | ₩137,098 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,642 | ₩138,533 | ₩136,119 | ₩137,272 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩138,103 | ₩138,211 | ₩136,078 | ₩136,829 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,881 | ₩140,061 | ₩137,554 | ₩138,251 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,672 | ₩139,713 | ₩136,105 | ₩136,722 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩141,054 | ₩141,067 | ₩138,372 | ₩138,613 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,738 | ₩143,307 | ₩140,517 | ₩141,121 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩145,318 | ₩145,359 | ₩141,134 | ₩141,510 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩144,983 | ₩147,531 | ₩143,977 | ₩145,278 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,738 | ₩150,200 | ₩144,889 | ₩145,895 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,606 | ₩150,468 | ₩146,177 | ₩148,148 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,535 | ₩152,761 | ₩145,747 | ₩146,083 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,583 | ₩149,717 | ₩146,901 | ₩148,000 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,663 | ₩151,206 | ₩149,006 | ₩150,830 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩151,206 | ₩152,144 | ₩149,248 | ₩149,650 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,759 | ₩156,530 | ₩152,895 | ₩153,016 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩155,336 | ₩156,382 | ₩154,277 | ₩155,738 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,940 | ₩157,361 | ₩155,323 | ₩156,463 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,909 | ₩156,449 | ₩152,144 | ₩156,422 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,882 | ₩154,532 | ₩152,869 | ₩153,070 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,849 | ₩155,122 | ₩151,420 | ₩153,459 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,803 | ₩152,386 | ₩149,865 | ₩151,112 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,571 | ₩149,409 | ₩146,646 | ₩148,014 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,516 | ₩150,160 | ₩148,577 | ₩149,194 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,830 | ₩150,830 | ₩148,135 | ₩149,221 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,903 | ₩149,234 | ₩144,165 | ₩148,738 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,667 | ₩147,773 | ₩144,728 | ₩147,142 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩144,044 | ₩146,297 | ₩143,977 | ₩145,667 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,535 | ₩144,795 | ₩142,167 | ₩144,581 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,749 | ₩144,822 | ₩141,563 | ₩144,782 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩143,106 | ₩143,173 | ₩139,739 | ₩141,765 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,845 | ₩142,408 | ₩140,705 | ₩141,429 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,634 | ₩146,619 | ₩142,730 | ₩143,655 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩140,088 | ₩142,676 | ₩137,983 | ₩141,751 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩142,167 | ₩143,240 | ₩140,115 | ₩141,630 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,454 | ₩147,571 | ₩143,454 | ₩144,836 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩142,274 | ₩146,525 | ₩142,113 | ₩143,857 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,592 | ₩141,966 | ₩138,640 | ₩140,128 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩136,119 | ₩139,713 | ₩136,119 | ₩138,211 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,757 | ₩136,655 | ₩134,201 | ₩135,113 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,710 | ₩135,502 | ₩133,892 | ₩134,871 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,804 | ₩136,561 | ₩133,222 | ₩133,664 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩135,046 | ₩137,406 | ₩134,147 | ₩136,333 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,448 | ₩136,963 | ₩133,396 | ₩135,019 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,791 | ₩136,615 | ₩127,388 | ₩132,538 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩118,001 | ₩120,535 | ₩117,531 | ₩119,717 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,367 | ₩121,367 | ₩118,846 | ₩119,302 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩125,994 | ₩126,195 | ₩122,896 | ₩123,526 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩127,361 | ₩127,361 | ₩125,350 | ₩125,967 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩127,093 | ₩127,375 | ₩125,940 | ₩126,597 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,549 | ₩128,998 | ₩126,463 | ₩127,643 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,446 | ₩131,613 | ₩128,394 | ₩128,528 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,402 | ₩128,635 | ₩124,706 | ₩128,247 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩125,269 | ₩128,394 | ₩123,258 | ₩127,938 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,714 | ₩126,061 | ₩123,070 | ₩123,620 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩125,108 | ₩125,108 | ₩121,514 | ₩121,689 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,785 | ₩127,375 | ₩124,277 | ₩124,331 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,873 | ₩127,683 | ₩125,001 | ₩126,222 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,501 | ₩126,812 | ₩121,072 | ₩125,041 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩122,292 | ₩124,612 | ₩121,099 | ₩121,353 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩119,288 | ₩121,943 | ₩118,993 | ₩121,407 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩118,215 | ₩118,805 | ₩116,955 | ₩117,786 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,872 | ₩119,945 | ₩117,692 | ₩118,564 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩121,179 | ₩122,815 | ₩117,840 | ₩118,685 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,838 | ₩121,622 | ₩119,127 | ₩121,528 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,363 | ₩119,570 | ₩117,652 | ₩118,913 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩120,187 | ₩121,085 | ₩116,767 | ₩118,256 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,704 | ₩121,192 | ₩119,033 | ₩120,227 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,467 | ₩122,467 | ₩118,940 | ₩119,583 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,675 | ₩123,405 | ₩120,871 | ₩122,373 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,420 | ₩122,493 | ₩121,005 | ₩121,367 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩123,043 | ₩124,357 | ₩121,984 | ₩122,131 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,784 | ₩122,681 | ₩119,623 | ₩121,742 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,941 | ₩118,162 | ₩116,298 | ₩116,660 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩117,008 | ₩117,813 | ₩115,185 | ₩116,633 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩115,037 | ₩117,920 | ₩114,796 | ₩117,719 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩116,204 | ₩116,311 | ₩114,366 | ₩114,796 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,849 | ₩115,868 | ₩114,179 | ₩115,734 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩116,204 | ₩116,459 | ₩113,937 | ₩114,903 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,445 | ₩116,619 | ₩115,077 | ₩116,231 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,907 | ₩119,141 | ₩116,740 | ₩117,223 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,819 | ₩118,819 | ₩116,445 | ₩117,706 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩118,282 | ₩119,074 | ₩116,807 | ₩118,524 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,497 | ₩119,811 | ₩117,223 | ₩119,114 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,803 | ₩117,907 | ₩113,186 | ₩117,893 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩115,185 | ₩115,976 | ₩112,824 | ₩113,280 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,891 | ₩114,353 | ₩112,717 | ₩113,857 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,845 | ₩112,999 | ₩110,893 | ₩112,422 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,872 | ₩114,125 | ₩111,430 | ₩113,119 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩113,240 | ₩113,240 | ₩109,928 | ₩110,719 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,888 | ₩117,089 | ₩112,757 | ₩113,079 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,761 | ₩118,416 | ₩115,667 | ₩116,687 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,411 | ₩117,598 | ₩115,533 | ₩115,734 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩117,089 | ₩117,786 | ₩115,547 | ₩116,901 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,597 | ₩120,321 | ₩117,075 | ₩117,397 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩122,037 | ₩122,037 | ₩119,543 | ₩119,972 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,681 | ₩122,681 | ₩121,085 | ₩121,756 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,591 | ₩125,685 | ₩122,480 | ₩122,480 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,846 | ₩127,120 | ₩125,082 | ₩125,873 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,869 | ₩125,068 | ₩121,876 | ₩124,451 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,580 | ₩124,264 | ₩122,104 | ₩122,212 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,855 | ₩124,036 | ₩121,662 | ₩124,022 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩124,210 | ₩126,114 | ₩122,829 | ₩122,976 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩128,206 | ₩128,622 | ₩124,264 | ₩124,344 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,413 | ₩130,513 | ₩128,059 | ₩128,743 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩128,233 | ₩130,272 | ₩127,227 | ₩129,829 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩130,258 | ₩132,766 | ₩125,953 | ₩128,032 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩135,140 | ₩137,433 | ₩134,952 | ₩136,199 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,643 | ₩137,031 | ₩134,643 | ₩135,515 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩134,281 | ₩135,314 | ₩132,833 | ₩135,032 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,741 | ₩137,822 | ₩133,222 | ₩134,509 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩138,130 | ₩138,559 | ₩136,682 | ₩137,755 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩138,305 | ₩139,257 | ₩135,864 | ₩138,881 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,561 | ₩137,956 | ₩136,052 | ₩136,561 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,473 | ₩138,237 | ₩136,588 | ₩137,191 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,816 | ₩138,761 | ₩136,186 | ₩137,956 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,916 | ₩139,190 | ₩137,071 | ₩137,299 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,513 | ₩139,042 | ₩135,287 | ₩137,688 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,490 | ₩140,504 | ₩136,548 | ₩136,628 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,678 | ₩141,429 | ₩139,042 | ₩139,458 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩139,994 | ₩142,127 | ₩139,471 | ₩140,236 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,416 | ₩141,912 | ₩139,807 | ₩140,584 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,592 | ₩139,807 | ₩137,339 | ₩139,552 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,588 | ₩143,682 | ₩139,605 | ₩140,611 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,548 | ₩144,554 | ₩141,349 | ₩141,429 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,815 | ₩147,209 | ₩143,682 | ₩143,749 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,847 | ₩147,451 | ₩144,500 | ₩145,493 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,652 | ₩150,012 | ₩147,410 | ₩148,470 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,922 | ₩147,652 | ₩145,546 | ₩147,451 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,700 | ₩147,933 | ₩144,433 | ₩144,876 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩147,223 | ₩149,100 | ₩144,929 | ₩145,023 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,518 | ₩148,524 | ₩146,123 | ₩147,853 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,575 | ₩150,803 | ₩147,249 | ₩148,255 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,740 | ₩151,192 | ₩146,096 | ₩151,072 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,483 | ₩148,483 | ₩145,292 | ₩146,928 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩150,133 | ₩150,200 | ₩148,215 | ₩148,912 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩152,426 | ₩152,815 | ₩150,240 | ₩151,675 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,541 | ₩153,459 | ₩151,045 | ₩152,359 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩154,974 | ₩155,363 | ₩152,386 | ₩153,043 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩155,175 | ₩156,664 | ₩154,880 | ₩156,033 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,652 | ₩156,329 | ₩153,566 | ₩155,913 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩154,102 | ₩155,591 | ₩153,351 | ₩153,901 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩154,304 | ₩154,719 | ₩152,641 | ₩153,660 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,589 | ₩154,639 | ₩150,267 | ₩154,612 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,455 | ₩151,058 | ₩149,100 | ₩150,481 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,554 | ₩152,077 | ₩150,173 | ₩150,455 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩150,093 | ₩152,051 | ₩149,704 | ₩151,930 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,796 | ₩152,332 | ₩150,106 | ₩150,549 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,891 | ₩151,688 | ₩149,395 | ₩151,112 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,876 | ₩152,560 | ₩149,435 | ₩149,489 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,851 | ₩152,520 | ₩149,368 | ₩152,332 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩149,100 | ₩151,206 | ₩148,859 | ₩150,575 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,826 | ₩149,221 | ₩146,847 | ₩148,953 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,652 | ₩148,939 | ₩146,110 | ₩148,631 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩146,391 | ₩147,705 | ₩144,715 | ₩146,284 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,445 | ₩147,156 | ₩144,353 | ₩145,104 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,494 | ₩146,338 | ₩142,489 | ₩146,203 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,485 | ₩148,859 | ₩146,002 | ₩146,726 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩142,234 | ₩146,820 | ₩141,724 | ₩146,579 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,743 | ₩143,709 | ₩141,268 | ₩142,274 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,567 | ₩145,680 | ₩141,174 | ₩142,220 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,849 | ₩146,646 | ₩143,441 | ₩145,198 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,500 | ₩148,041 | ₩144,286 | ₩145,868 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩145,198 | ₩147,585 | ₩142,261 | ₩144,058 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩144,205 | ₩152,882 | ₩141,858 | ₩145,654 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩163,222 | ₩164,268 | ₩161,371 | ₩161,907 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,766 | ₩162,940 | ₩161,264 | ₩162,457 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩165,260 | ₩165,609 | ₩162,994 | ₩163,289 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,829 | ₩166,856 | ₩164,952 | ₩165,662 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,864 | ₩167,754 | ₩164,938 | ₩167,634 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩167,030 | ₩167,191 | ₩163,879 | ₩166,695 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,511 | ₩169,793 | ₩165,555 | ₩167,151 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,538 | ₩170,504 | ₩167,942 | ₩168,868 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩170,450 | ₩171,791 | ₩169,055 | ₩169,216 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩172,260 | ₩172,462 | ₩169,337 | ₩170,370 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩170,101 | ₩173,615 | ₩169,712 | ₩171,362 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,796 | ₩169,726 | ₩164,281 | ₩169,578 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩167,231 | ₩167,969 | ₩165,810 | ₩166,547 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,814 | ₩169,297 | ₩167,956 | ₩168,023 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,869 | ₩169,243 | ₩166,775 | ₩168,680 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,674 | ₩168,291 | ₩166,950 | ₩167,057 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩167,071 | ₩167,889 | ₩166,641 | ₩167,419 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩166,306 | ₩168,076 | ₩166,293 | ₩167,379 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,634 | ₩167,875 | ₩166,092 | ₩167,017 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,848 | ₩170,638 | ₩167,325 | ₩167,902 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,687 | ₩169,149 | ₩165,971 | ₩168,237 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,753 | ₩171,094 | ₩167,540 | ₩167,795 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩169,981 | ₩171,214 | ₩168,894 | ₩169,927 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩172,207 | ₩172,462 | ₩169,377 | ₩170,128 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,599 | ₩173,856 | ₩167,902 | ₩172,287 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,582 | ₩168,412 | ₩164,831 | ₩168,251 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩164,992 | ₩166,615 | ₩164,455 | ₩165,327 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,618 | ₩165,072 | ₩161,867 | ₩164,348 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,724 | ₩165,260 | ₩162,350 | ₩162,605 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩167,124 | ₩167,124 | ₩163,222 | ₩163,731 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,519 | ₩169,042 | ₩167,151 | ₩167,741 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,889 | ₩168,398 | ₩166,373 | ₩168,170 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩169,350 | ₩171,080 | ₩167,915 | ₩168,023 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩172,260 | ₩172,985 | ₩168,492 | ₩169,404 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,529 | ₩174,138 | ₩171,603 | ₩171,670 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,872 | ₩173,521 | ₩171,657 | ₩172,864 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,764 | ₩173,025 | ₩170,343 | ₩172,381 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,705 | ₩172,743 | ₩169,283 | ₩171,724 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,933 | ₩173,695 | ₩169,940 | ₩170,571 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩167,205 | ₩172,623 | ₩166,145 | ₩171,804 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩164,281 | ₩168,599 | ₩163,745 | ₩166,252 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩174,192 | ₩176,337 | ₩167,071 | ₩169,176 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩175,331 | ₩177,061 | ₩173,387 | ₩174,339 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩175,251 | ₩176,927 | ₩174,272 | ₩174,379 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩173,387 | ₩175,627 | ₩172,690 | ₩175,130 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩172,341 | ₩173,789 | ₩171,657 | ₩173,347 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩170,235 | ₩173,105 | ₩169,712 | ₩172,757 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,779 | ₩170,517 | ₩168,666 | ₩170,316 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩168,197 | ₩169,176 | ₩167,030 | ₩168,827 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,492 | ₩169,806 | ₩167,164 | ₩169,458 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩166,092 | ₩167,634 | ₩165,421 | ₩167,567 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,827 | ₩169,927 | ₩166,185 | ₩167,017 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,695 | ₩168,774 | ₩166,078 | ₩168,707 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,904 | ₩166,373 | ₩164,201 | ₩166,078 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩166,078 | ₩166,735 | ₩164,429 | ₩165,783 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,821 | ₩169,551 | ₩166,735 | ₩167,191 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩169,216 | ₩169,712 | ₩166,454 | ₩166,869 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩170,276 | ₩172,260 | ₩169,230 | ₩169,793 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩169,055 | ₩171,201 | ₩167,835 | ₩170,557 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩170,276 | ₩171,804 | ₩167,634 | ₩170,115 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩171,979 | ₩172,690 | ₩169,069 | ₩169,431 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩171,147 | ₩172,918 | ₩170,463 | ₩171,590 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩172,998 | ₩173,400 | ₩171,000 | ₩171,040 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩172,247 | ₩174,098 | ₩171,831 | ₩173,682 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩171,469 | ₩173,347 | ₩170,598 | ₩172,381 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,709 | ₩175,895 | ₩170,142 | ₩171,161 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,670 | ₩176,324 | ₩168,626 | ₩173,602 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩176,297 | ₩178,818 | ₩175,989 | ₩178,724 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩177,021 | ₩178,040 | ₩175,506 | ₩176,190 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,958 | ₩180,374 | ₩177,075 | ₩177,786 | -1.21% | 565.4만 |
|---|