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 | ₩131,605 | ₩134,212 | ₩131,324 | ₩133,196 | +1.21% | 696.2만 |
| 2026.10.08 | ₩131,805 | ₩132,661 | ₩129,987 | ₩131,712 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,247 | ₩132,888 | ₩130,548 | ₩132,033 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,480 | ₩135,001 | ₩130,976 | ₩131,270 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩130,842 | ₩134,667 | ₩130,241 | ₩133,865 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,053 | ₩130,508 | ₩127,125 | ₩130,388 | +0.26% | 871만 |
| 2026.10.01 | ₩132,527 | ₩132,995 | ₩129,104 | ₩129,305 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,493 | ₩134,574 | ₩132,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,166 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,079 | ₩135,162 | ₩133,036 | ₩135,001 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,175 | ₩136,085 | ₩134,079 | ₩135,042 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩134,814 | ₩136,165 | ₩133,851 | ₩135,456 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩138,773 | ₩139,374 | ₩135,095 | ₩135,162 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,374 | ₩139,495 | ₩137,288 | ₩138,398 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,094 | ₩139,802 | ₩137,609 | ₩138,666 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩136,767 | ₩138,010 | ₩136,192 | ₩137,716 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,178 | ₩137,997 | ₩135,737 | ₩137,221 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩136,606 | ₩137,743 | ₩134,172 | ₩136,713 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,259 | ₩138,144 | ₩135,737 | ₩136,887 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩137,716 | ₩137,823 | ₩135,697 | ₩136,446 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,492 | ₩139,669 | ₩137,168 | ₩137,863 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,281 | ₩139,321 | ₩135,724 | ₩136,339 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩140,658 | ₩140,672 | ₩137,984 | ₩138,224 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,340 | ₩142,905 | ₩140,123 | ₩140,725 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩144,911 | ₩144,951 | ₩140,739 | ₩141,113 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩144,577 | ₩147,117 | ₩143,574 | ₩144,871 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,321 | ₩149,779 | ₩144,483 | ₩145,486 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,195 | ₩150,046 | ₩145,767 | ₩147,733 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,113 | ₩152,333 | ₩145,339 | ₩145,673 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,164 | ₩149,297 | ₩146,489 | ₩147,586 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,244 | ₩150,782 | ₩148,589 | ₩150,407 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩150,782 | ₩151,718 | ₩148,829 | ₩149,230 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,326 | ₩156,091 | ₩152,467 | ₩152,587 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩154,901 | ₩155,944 | ₩153,844 | ₩155,302 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,502 | ₩156,920 | ₩154,887 | ₩156,024 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,480 | ₩156,011 | ₩151,718 | ₩155,984 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,453 | ₩154,098 | ₩152,440 | ₩152,641 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,424 | ₩154,687 | ₩150,996 | ₩153,028 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,381 | ₩151,959 | ₩149,444 | ₩150,688 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,158 | ₩148,990 | ₩146,235 | ₩147,599 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,097 | ₩149,739 | ₩148,161 | ₩148,776 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,407 | ₩150,407 | ₩147,719 | ₩148,802 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,496 | ₩148,816 | ₩143,761 | ₩148,321 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,259 | ₩147,358 | ₩144,322 | ₩146,730 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩143,640 | ₩145,887 | ₩143,574 | ₩145,259 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,132 | ₩144,389 | ₩141,768 | ₩144,175 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,346 | ₩144,416 | ₩141,166 | ₩144,376 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩142,704 | ₩142,771 | ₩139,348 | ₩141,367 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,447 | ₩142,009 | ₩140,311 | ₩141,033 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,229 | ₩146,208 | ₩142,330 | ₩143,253 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩139,695 | ₩142,276 | ₩137,596 | ₩141,354 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩141,768 | ₩142,838 | ₩139,722 | ₩141,233 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,052 | ₩147,158 | ₩143,052 | ₩144,429 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩141,875 | ₩146,114 | ₩141,715 | ₩143,453 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,201 | ₩141,568 | ₩138,251 | ₩139,736 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩135,737 | ₩139,321 | ₩135,737 | ₩137,823 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,376 | ₩136,272 | ₩133,825 | ₩134,734 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,333 | ₩135,122 | ₩133,517 | ₩134,493 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,426 | ₩136,178 | ₩132,848 | ₩133,290 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩134,667 | ₩137,021 | ₩133,771 | ₩135,951 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,068 | ₩136,579 | ₩133,022 | ₩134,640 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,432 | ₩136,232 | ₩127,031 | ₩132,166 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩117,670 | ₩120,197 | ₩117,202 | ₩119,382 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,027 | ₩121,027 | ₩118,512 | ₩118,967 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩125,640 | ₩125,841 | ₩122,551 | ₩123,180 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩127,004 | ₩127,004 | ₩124,998 | ₩125,614 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩126,737 | ₩127,018 | ₩125,587 | ₩126,242 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,192 | ₩128,636 | ₩126,108 | ₩127,285 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,080 | ₩131,244 | ₩128,034 | ₩128,168 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,044 | ₩128,275 | ₩124,356 | ₩127,887 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩124,918 | ₩128,034 | ₩122,912 | ₩127,579 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,367 | ₩125,707 | ₩122,725 | ₩123,273 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩124,758 | ₩124,758 | ₩121,174 | ₩121,348 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,429 | ₩127,018 | ₩123,929 | ₩123,982 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,520 | ₩127,325 | ₩124,651 | ₩125,868 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,160 | ₩126,456 | ₩120,732 | ₩124,691 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩121,949 | ₩124,263 | ₩120,759 | ₩121,013 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩118,954 | ₩121,602 | ₩118,660 | ₩121,067 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩117,884 | ₩118,472 | ₩116,627 | ₩117,456 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,539 | ₩119,609 | ₩117,362 | ₩118,232 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩120,839 | ₩122,471 | ₩117,509 | ₩118,352 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,502 | ₩121,281 | ₩118,793 | ₩121,187 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,031 | ₩119,235 | ₩117,322 | ₩118,579 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩119,850 | ₩120,746 | ₩116,440 | ₩117,924 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,368 | ₩120,853 | ₩118,700 | ₩119,890 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,123 | ₩122,123 | ₩118,606 | ₩119,248 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,334 | ₩123,059 | ₩120,532 | ₩122,030 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,080 | ₩122,150 | ₩120,665 | ₩121,027 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩122,698 | ₩124,009 | ₩121,642 | ₩121,789 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,449 | ₩122,337 | ₩119,288 | ₩121,401 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,613 | ₩117,830 | ₩115,972 | ₩116,333 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩116,680 | ₩117,483 | ₩114,862 | ₩116,306 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩114,714 | ₩117,590 | ₩114,474 | ₩117,389 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩115,878 | ₩115,985 | ₩114,046 | ₩114,474 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,527 | ₩115,544 | ₩113,859 | ₩115,410 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩115,878 | ₩116,132 | ₩113,618 | ₩114,581 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,119 | ₩116,292 | ₩114,755 | ₩115,905 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,576 | ₩118,807 | ₩116,413 | ₩116,894 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,486 | ₩118,486 | ₩116,119 | ₩117,376 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩117,951 | ₩118,740 | ₩116,480 | ₩118,191 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,165 | ₩119,475 | ₩116,894 | ₩118,780 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,484 | ₩117,576 | ₩112,869 | ₩117,563 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩114,862 | ₩115,651 | ₩112,508 | ₩112,963 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,575 | ₩114,032 | ₩112,401 | ₩113,538 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,532 | ₩112,682 | ₩110,582 | ₩112,107 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,558 | ₩113,805 | ₩111,117 | ₩112,802 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩112,922 | ₩112,922 | ₩109,619 | ₩110,408 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,560 | ₩116,761 | ₩112,441 | ₩112,762 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,437 | ₩118,084 | ₩115,343 | ₩116,359 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,081 | ₩117,269 | ₩115,209 | ₩115,410 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩116,761 | ₩117,456 | ₩115,223 | ₩116,573 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,261 | ₩119,983 | ₩116,747 | ₩117,068 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩121,695 | ₩121,695 | ₩119,208 | ₩119,636 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,337 | ₩122,337 | ₩120,746 | ₩121,414 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,239 | ₩125,333 | ₩122,137 | ₩122,137 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,493 | ₩126,764 | ₩124,731 | ₩125,520 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,524 | ₩124,718 | ₩121,535 | ₩124,102 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,233 | ₩123,915 | ₩121,762 | ₩121,869 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,511 | ₩123,688 | ₩121,321 | ₩123,674 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩123,862 | ₩125,761 | ₩122,484 | ₩122,631 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩127,847 | ₩128,261 | ₩123,915 | ₩123,995 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,050 | ₩130,147 | ₩127,700 | ₩128,382 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩127,874 | ₩129,906 | ₩126,871 | ₩129,465 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩129,893 | ₩132,394 | ₩125,600 | ₩127,673 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩134,761 | ₩137,048 | ₩134,574 | ₩135,817 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,266 | ₩136,646 | ₩134,266 | ₩135,135 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩133,905 | ₩134,935 | ₩132,461 | ₩134,654 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,355 | ₩137,435 | ₩132,848 | ₩134,132 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩137,743 | ₩138,171 | ₩136,299 | ₩137,368 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩137,917 | ₩138,866 | ₩135,483 | ₩138,492 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,178 | ₩137,569 | ₩135,670 | ₩136,178 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,088 | ₩137,850 | ₩136,205 | ₩136,807 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,432 | ₩138,371 | ₩135,804 | ₩137,569 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,529 | ₩138,799 | ₩136,686 | ₩136,914 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,128 | ₩138,652 | ₩134,908 | ₩137,302 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,097 | ₩140,110 | ₩136,165 | ₩136,245 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,284 | ₩141,033 | ₩138,652 | ₩139,067 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩139,602 | ₩141,728 | ₩139,080 | ₩139,843 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,019 | ₩141,514 | ₩139,415 | ₩140,190 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,201 | ₩139,415 | ₩136,954 | ₩139,160 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,186 | ₩143,279 | ₩139,214 | ₩140,217 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,146 | ₩144,149 | ₩140,952 | ₩141,033 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,406 | ₩146,797 | ₩143,279 | ₩143,346 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,435 | ₩147,037 | ₩144,095 | ₩145,085 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,238 | ₩149,591 | ₩146,997 | ₩148,054 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,513 | ₩147,238 | ₩145,138 | ₩147,037 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,288 | ₩147,519 | ₩144,028 | ₩144,470 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩146,810 | ₩148,682 | ₩144,523 | ₩144,617 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,104 | ₩148,107 | ₩145,713 | ₩147,438 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,153 | ₩150,381 | ₩146,837 | ₩147,840 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,328 | ₩150,768 | ₩145,687 | ₩150,648 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,067 | ₩148,067 | ₩144,884 | ₩146,516 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩149,712 | ₩149,779 | ₩147,799 | ₩148,495 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩151,999 | ₩152,386 | ₩149,819 | ₩151,250 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,116 | ₩153,028 | ₩150,621 | ₩151,932 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩154,540 | ₩154,927 | ₩151,959 | ₩152,614 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩154,740 | ₩156,225 | ₩154,446 | ₩155,596 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,219 | ₩155,890 | ₩153,135 | ₩155,476 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩153,670 | ₩155,155 | ₩152,921 | ₩153,470 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩153,871 | ₩154,285 | ₩152,213 | ₩153,229 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,167 | ₩154,205 | ₩149,846 | ₩154,178 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,033 | ₩150,635 | ₩148,682 | ₩150,060 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,129 | ₩151,651 | ₩149,752 | ₩150,033 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩149,672 | ₩151,624 | ₩149,284 | ₩151,504 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,370 | ₩151,905 | ₩149,685 | ₩150,126 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,471 | ₩151,263 | ₩148,976 | ₩150,688 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,450 | ₩152,132 | ₩149,016 | ₩149,070 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,431 | ₩152,092 | ₩148,950 | ₩151,905 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩148,682 | ₩150,782 | ₩148,441 | ₩150,153 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,412 | ₩148,802 | ₩146,435 | ₩148,535 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,238 | ₩148,522 | ₩145,700 | ₩148,214 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩145,981 | ₩147,291 | ₩144,309 | ₩145,874 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,034 | ₩146,743 | ₩143,948 | ₩144,697 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,092 | ₩145,927 | ₩142,089 | ₩145,794 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,074 | ₩148,441 | ₩145,593 | ₩146,315 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩141,835 | ₩146,409 | ₩141,327 | ₩146,168 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,343 | ₩143,306 | ₩140,872 | ₩141,875 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,162 | ₩145,272 | ₩140,779 | ₩141,822 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,443 | ₩146,235 | ₩143,039 | ₩144,791 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,095 | ₩147,626 | ₩143,881 | ₩145,459 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩144,791 | ₩147,171 | ₩141,862 | ₩143,654 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩143,801 | ₩152,453 | ₩141,461 | ₩145,245 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩162,764 | ₩163,807 | ₩160,919 | ₩161,453 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,309 | ₩162,483 | ₩160,812 | ₩162,002 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩164,797 | ₩165,144 | ₩162,537 | ₩162,831 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,361 | ₩166,388 | ₩164,489 | ₩165,198 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,399 | ₩167,284 | ₩164,476 | ₩167,164 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩166,562 | ₩166,722 | ₩163,419 | ₩166,228 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,036 | ₩169,317 | ₩165,091 | ₩166,682 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,063 | ₩170,026 | ₩167,471 | ₩168,394 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩169,972 | ₩171,309 | ₩168,581 | ₩168,742 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩171,777 | ₩171,978 | ₩168,862 | ₩169,892 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩169,624 | ₩173,128 | ₩169,237 | ₩170,881 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,332 | ₩169,250 | ₩163,820 | ₩169,103 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩166,763 | ₩167,498 | ₩165,345 | ₩166,081 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,341 | ₩168,822 | ₩167,485 | ₩167,552 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,401 | ₩168,769 | ₩166,308 | ₩168,207 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,204 | ₩167,819 | ₩166,482 | ₩166,589 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩166,602 | ₩167,418 | ₩166,174 | ₩166,950 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩165,840 | ₩167,605 | ₩165,826 | ₩166,910 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,164 | ₩167,404 | ₩165,626 | ₩166,549 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,378 | ₩170,159 | ₩166,856 | ₩167,431 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,217 | ₩168,675 | ₩165,505 | ₩167,766 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,277 | ₩170,614 | ₩167,070 | ₩167,324 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩169,504 | ₩170,734 | ₩168,421 | ₩169,451 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩171,724 | ₩171,978 | ₩168,902 | ₩169,651 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,127 | ₩173,369 | ₩167,431 | ₩171,804 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,118 | ₩167,939 | ₩164,369 | ₩167,779 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩164,529 | ₩166,147 | ₩163,994 | ₩164,864 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,162 | ₩164,609 | ₩161,413 | ₩163,887 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,262 | ₩164,797 | ₩161,895 | ₩162,149 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩166,656 | ₩166,656 | ₩162,764 | ₩163,272 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,046 | ₩168,568 | ₩166,682 | ₩167,271 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,418 | ₩167,926 | ₩165,907 | ₩167,699 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩168,876 | ₩170,601 | ₩167,445 | ₩167,552 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩171,777 | ₩172,500 | ₩168,020 | ₩168,929 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,045 | ₩173,650 | ₩171,122 | ₩171,189 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,390 | ₩173,035 | ₩171,176 | ₩172,379 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,283 | ₩172,540 | ₩169,865 | ₩171,898 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,226 | ₩172,259 | ₩168,809 | ₩171,243 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,454 | ₩173,208 | ₩169,464 | ₩170,092 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩166,736 | ₩172,139 | ₩165,679 | ₩171,323 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩163,820 | ₩168,127 | ₩163,286 | ₩165,786 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩173,703 | ₩175,843 | ₩166,602 | ₩168,702 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩174,840 | ₩176,565 | ₩172,901 | ₩173,850 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩174,760 | ₩176,431 | ₩173,783 | ₩173,890 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩172,901 | ₩175,134 | ₩172,205 | ₩174,639 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩171,858 | ₩173,302 | ₩171,176 | ₩172,861 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩169,758 | ₩172,620 | ₩169,237 | ₩172,272 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,303 | ₩170,039 | ₩168,193 | ₩169,838 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩167,725 | ₩168,702 | ₩166,562 | ₩168,354 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,020 | ₩169,330 | ₩166,696 | ₩168,982 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩165,626 | ₩167,164 | ₩164,957 | ₩167,097 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,354 | ₩169,451 | ₩165,719 | ₩166,549 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,228 | ₩168,300 | ₩165,612 | ₩168,234 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,439 | ₩165,907 | ₩163,740 | ₩165,612 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩165,612 | ₩166,268 | ₩163,968 | ₩165,318 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,351 | ₩169,076 | ₩166,268 | ₩166,722 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩168,742 | ₩169,237 | ₩165,987 | ₩166,401 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩169,798 | ₩171,777 | ₩168,755 | ₩169,317 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩168,581 | ₩170,721 | ₩167,364 | ₩170,079 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩169,798 | ₩171,323 | ₩167,164 | ₩169,638 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩171,497 | ₩172,205 | ₩168,595 | ₩168,956 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩170,668 | ₩172,433 | ₩169,985 | ₩171,109 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩172,513 | ₩172,914 | ₩170,520 | ₩170,561 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩171,764 | ₩173,610 | ₩171,350 | ₩173,195 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩170,988 | ₩172,861 | ₩170,119 | ₩171,898 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,222 | ₩175,402 | ₩169,665 | ₩170,681 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,189 | ₩175,830 | ₩168,153 | ₩173,115 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩175,803 | ₩178,317 | ₩175,495 | ₩178,223 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩176,525 | ₩177,541 | ₩175,014 | ₩175,696 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,454 | ₩179,868 | ₩176,578 | ₩177,287 | -1.21% | 565.4만 |
|---|