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 | ₩131,661 | ₩134,270 | ₩131,380 | ₩133,253 | +1.21% | 696.2만 |
| 2026.10.08 | ₩131,861 | ₩132,718 | ₩130,042 | ₩131,768 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,303 | ₩132,945 | ₩130,604 | ₩132,089 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,537 | ₩135,059 | ₩131,032 | ₩131,326 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩130,898 | ₩134,725 | ₩130,296 | ₩133,922 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,109 | ₩130,564 | ₩127,179 | ₩130,443 | +0.26% | 871만 |
| 2026.10.01 | ₩132,584 | ₩133,052 | ₩129,159 | ₩129,360 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,551 | ₩134,631 | ₩132,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,223 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,136 | ₩135,220 | ₩133,092 | ₩135,059 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,233 | ₩136,143 | ₩134,136 | ₩135,099 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩134,872 | ₩136,223 | ₩133,908 | ₩135,514 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩138,832 | ₩139,434 | ₩135,153 | ₩135,220 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,434 | ₩139,554 | ₩137,347 | ₩138,457 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,153 | ₩139,862 | ₩137,668 | ₩138,725 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩136,825 | ₩138,069 | ₩136,250 | ₩137,775 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,236 | ₩138,056 | ₩135,795 | ₩137,280 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩136,664 | ₩137,802 | ₩134,230 | ₩136,771 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,317 | ₩138,203 | ₩135,795 | ₩136,945 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩137,775 | ₩137,882 | ₩135,755 | ₩136,504 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,551 | ₩139,728 | ₩137,226 | ₩137,922 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,340 | ₩139,380 | ₩135,781 | ₩136,397 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩140,718 | ₩140,732 | ₩138,042 | ₩138,283 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,401 | ₩142,966 | ₩140,183 | ₩140,785 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩144,973 | ₩145,013 | ₩140,798 | ₩141,173 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩144,638 | ₩147,180 | ₩143,635 | ₩144,933 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,384 | ₩149,843 | ₩144,545 | ₩145,548 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,257 | ₩150,110 | ₩145,829 | ₩147,796 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,177 | ₩152,398 | ₩145,401 | ₩145,735 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,227 | ₩149,361 | ₩146,551 | ₩147,648 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,307 | ₩150,846 | ₩148,652 | ₩150,471 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩150,846 | ₩151,782 | ₩148,893 | ₩149,294 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,391 | ₩156,157 | ₩152,532 | ₩152,652 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩154,967 | ₩156,010 | ₩153,910 | ₩155,368 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,569 | ₩156,987 | ₩154,953 | ₩156,090 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,545 | ₩156,077 | ₩151,782 | ₩156,050 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,518 | ₩154,164 | ₩152,505 | ₩152,706 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,488 | ₩154,753 | ₩151,060 | ₩153,094 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,445 | ₩152,023 | ₩149,508 | ₩150,752 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,220 | ₩149,053 | ₩146,297 | ₩147,662 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,160 | ₩149,802 | ₩148,224 | ₩148,839 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,471 | ₩150,471 | ₩147,782 | ₩148,866 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,558 | ₩148,879 | ₩143,822 | ₩148,384 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,321 | ₩147,421 | ₩144,384 | ₩146,792 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩143,702 | ₩145,949 | ₩143,635 | ₩145,321 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,193 | ₩144,451 | ₩141,829 | ₩144,237 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,407 | ₩144,478 | ₩141,227 | ₩144,438 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩142,765 | ₩142,832 | ₩139,407 | ₩141,427 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,508 | ₩142,069 | ₩140,370 | ₩141,093 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,290 | ₩146,270 | ₩142,391 | ₩143,314 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩139,755 | ₩142,337 | ₩137,654 | ₩141,414 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩141,829 | ₩142,899 | ₩139,782 | ₩141,294 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,113 | ₩147,220 | ₩143,113 | ₩144,491 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩141,936 | ₩146,177 | ₩141,775 | ₩143,514 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,260 | ₩141,628 | ₩138,310 | ₩139,795 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩135,795 | ₩139,380 | ₩135,795 | ₩137,882 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,434 | ₩136,330 | ₩133,882 | ₩134,791 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,390 | ₩135,179 | ₩133,574 | ₩134,551 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,484 | ₩136,236 | ₩132,905 | ₩133,346 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩134,725 | ₩137,079 | ₩133,828 | ₩136,009 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,126 | ₩136,638 | ₩133,079 | ₩134,698 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,487 | ₩136,290 | ₩127,085 | ₩132,223 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩117,720 | ₩120,249 | ₩117,252 | ₩119,433 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,078 | ₩121,078 | ₩118,563 | ₩119,018 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩125,694 | ₩125,895 | ₩122,603 | ₩123,232 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩127,058 | ₩127,058 | ₩125,052 | ₩125,667 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩126,791 | ₩127,072 | ₩125,640 | ₩126,296 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,246 | ₩128,691 | ₩126,162 | ₩127,339 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,136 | ₩131,300 | ₩128,089 | ₩128,222 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,099 | ₩128,329 | ₩124,409 | ₩127,941 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩124,971 | ₩128,089 | ₩122,965 | ₩127,634 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,419 | ₩125,761 | ₩122,777 | ₩123,326 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩124,811 | ₩124,811 | ₩121,225 | ₩121,399 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,483 | ₩127,072 | ₩123,981 | ₩124,035 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,573 | ₩127,380 | ₩124,704 | ₩125,921 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,212 | ₩126,510 | ₩120,784 | ₩124,744 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩122,001 | ₩124,316 | ₩120,811 | ₩121,065 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩119,004 | ₩121,653 | ₩118,710 | ₩121,118 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩117,934 | ₩118,523 | ₩116,677 | ₩117,506 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,590 | ₩119,660 | ₩117,412 | ₩118,282 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩120,891 | ₩122,523 | ₩117,560 | ₩118,402 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,553 | ₩121,332 | ₩118,844 | ₩121,239 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,081 | ₩119,285 | ₩117,372 | ₩118,630 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩119,901 | ₩120,797 | ₩116,489 | ₩117,974 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,419 | ₩120,904 | ₩118,750 | ₩119,941 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,175 | ₩122,175 | ₩118,657 | ₩119,299 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,386 | ₩123,112 | ₩120,583 | ₩122,082 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,132 | ₩122,202 | ₩120,717 | ₩121,078 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩122,750 | ₩124,062 | ₩121,694 | ₩121,841 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,499 | ₩122,389 | ₩119,339 | ₩121,453 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,663 | ₩117,881 | ₩116,021 | ₩116,382 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩116,730 | ₩117,533 | ₩114,911 | ₩116,355 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩114,763 | ₩117,640 | ₩114,523 | ₩117,439 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩115,927 | ₩116,034 | ₩114,094 | ₩114,523 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,576 | ₩115,593 | ₩113,907 | ₩115,459 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩115,927 | ₩116,181 | ₩113,666 | ₩114,630 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,168 | ₩116,342 | ₩114,803 | ₩115,954 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,626 | ₩118,857 | ₩116,462 | ₩116,944 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,536 | ₩118,536 | ₩116,168 | ₩117,426 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩118,001 | ₩118,790 | ₩116,529 | ₩118,242 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,215 | ₩119,526 | ₩116,944 | ₩118,831 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,532 | ₩117,626 | ₩112,917 | ₩117,613 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩114,911 | ₩115,700 | ₩112,556 | ₩113,011 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,623 | ₩114,081 | ₩112,449 | ₩113,586 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,579 | ₩112,730 | ₩110,629 | ₩112,154 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,606 | ₩113,854 | ₩111,164 | ₩112,850 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩112,971 | ₩112,971 | ₩109,666 | ₩110,455 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,610 | ₩116,810 | ₩112,489 | ₩112,810 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,486 | ₩118,135 | ₩115,392 | ₩116,409 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,131 | ₩117,319 | ₩115,258 | ₩115,459 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩116,810 | ₩117,506 | ₩115,272 | ₩116,623 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,312 | ₩120,035 | ₩116,797 | ₩117,118 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩121,747 | ₩121,747 | ₩119,259 | ₩119,687 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,389 | ₩122,389 | ₩120,797 | ₩121,466 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,292 | ₩125,386 | ₩122,189 | ₩122,189 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,547 | ₩126,818 | ₩124,784 | ₩125,573 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,577 | ₩124,771 | ₩121,587 | ₩124,155 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,286 | ₩123,968 | ₩121,814 | ₩121,921 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,563 | ₩123,741 | ₩121,372 | ₩123,727 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩123,914 | ₩125,814 | ₩122,536 | ₩122,684 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩127,901 | ₩128,316 | ₩123,968 | ₩124,048 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,105 | ₩130,202 | ₩127,754 | ₩128,436 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩127,928 | ₩129,962 | ₩126,925 | ₩129,520 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩129,948 | ₩132,450 | ₩125,654 | ₩127,727 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩134,818 | ₩137,106 | ₩134,631 | ₩135,875 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,323 | ₩136,705 | ₩134,323 | ₩135,193 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩133,962 | ₩134,992 | ₩132,517 | ₩134,711 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,414 | ₩137,494 | ₩132,905 | ₩134,189 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩137,802 | ₩138,230 | ₩136,357 | ₩137,427 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩137,976 | ₩138,925 | ₩135,541 | ₩138,551 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,236 | ₩137,628 | ₩135,728 | ₩136,236 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,146 | ₩137,909 | ₩136,263 | ₩136,865 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,491 | ₩138,430 | ₩135,862 | ₩137,628 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,588 | ₩138,859 | ₩136,745 | ₩136,972 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,186 | ₩138,711 | ₩134,965 | ₩137,360 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,156 | ₩140,170 | ₩136,223 | ₩136,303 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,344 | ₩141,093 | ₩138,711 | ₩139,126 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩139,661 | ₩141,789 | ₩139,140 | ₩139,902 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,079 | ₩141,574 | ₩139,474 | ₩140,250 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,260 | ₩139,474 | ₩137,012 | ₩139,220 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,247 | ₩143,340 | ₩139,273 | ₩140,277 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,207 | ₩144,210 | ₩141,013 | ₩141,093 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,468 | ₩146,859 | ₩143,340 | ₩143,407 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,498 | ₩147,100 | ₩144,157 | ₩145,147 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,301 | ₩149,655 | ₩147,060 | ₩148,117 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,575 | ₩147,301 | ₩145,200 | ₩147,100 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,351 | ₩147,582 | ₩144,090 | ₩144,531 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩146,872 | ₩148,745 | ₩144,585 | ₩144,678 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,167 | ₩148,170 | ₩145,775 | ₩147,501 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,217 | ₩150,445 | ₩146,899 | ₩147,903 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,391 | ₩150,833 | ₩145,749 | ₩150,712 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,130 | ₩148,130 | ₩144,946 | ₩146,578 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩149,776 | ₩149,843 | ₩147,862 | ₩148,558 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩152,063 | ₩152,451 | ₩149,883 | ₩151,314 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,180 | ₩153,094 | ₩150,685 | ₩151,997 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩154,605 | ₩154,993 | ₩152,023 | ₩152,679 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩154,806 | ₩156,291 | ₩154,512 | ₩155,662 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,284 | ₩155,957 | ₩153,201 | ₩155,542 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩153,736 | ₩155,221 | ₩152,987 | ₩153,535 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩153,936 | ₩154,351 | ₩152,278 | ₩153,294 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,231 | ₩154,271 | ₩149,909 | ₩154,244 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,097 | ₩150,699 | ₩148,745 | ₩150,124 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,194 | ₩151,716 | ₩149,816 | ₩150,097 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩149,736 | ₩151,689 | ₩149,348 | ₩151,568 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,435 | ₩151,970 | ₩149,749 | ₩150,190 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,535 | ₩151,328 | ₩149,040 | ₩150,752 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,515 | ₩152,197 | ₩149,080 | ₩149,133 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,495 | ₩152,157 | ₩149,013 | ₩151,970 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩148,745 | ₩150,846 | ₩148,505 | ₩150,217 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,475 | ₩148,866 | ₩146,498 | ₩148,598 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,301 | ₩148,585 | ₩145,762 | ₩148,277 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩146,043 | ₩147,354 | ₩144,371 | ₩145,936 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,096 | ₩146,806 | ₩144,009 | ₩144,759 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,153 | ₩145,989 | ₩142,150 | ₩145,856 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,137 | ₩148,505 | ₩145,655 | ₩146,377 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩141,896 | ₩146,471 | ₩141,387 | ₩146,230 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,404 | ₩143,367 | ₩140,932 | ₩141,936 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,223 | ₩145,334 | ₩140,839 | ₩141,882 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,504 | ₩146,297 | ₩143,100 | ₩144,852 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,157 | ₩147,689 | ₩143,943 | ₩145,521 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩144,852 | ₩147,234 | ₩141,922 | ₩143,715 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩143,862 | ₩152,518 | ₩141,521 | ₩145,307 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩162,833 | ₩163,877 | ₩160,987 | ₩161,522 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,378 | ₩162,552 | ₩160,880 | ₩162,071 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩164,867 | ₩165,215 | ₩162,606 | ₩162,900 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,432 | ₩166,459 | ₩164,559 | ₩165,268 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,469 | ₩167,355 | ₩164,546 | ₩167,235 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩166,633 | ₩166,793 | ₩163,489 | ₩166,298 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,108 | ₩169,389 | ₩165,161 | ₩166,753 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,135 | ₩170,098 | ₩167,543 | ₩168,466 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩170,045 | ₩171,382 | ₩168,653 | ₩168,814 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩171,851 | ₩172,051 | ₩168,934 | ₩169,964 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩169,697 | ₩173,202 | ₩169,309 | ₩170,954 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,402 | ₩169,322 | ₩163,890 | ₩169,175 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩166,834 | ₩167,569 | ₩165,415 | ₩166,151 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,412 | ₩168,894 | ₩167,556 | ₩167,623 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,472 | ₩168,840 | ₩166,379 | ₩168,279 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,275 | ₩167,891 | ₩166,553 | ₩166,660 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩166,673 | ₩167,489 | ₩166,245 | ₩167,021 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩165,911 | ₩167,677 | ₩165,897 | ₩166,981 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,235 | ₩167,476 | ₩165,696 | ₩166,620 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,449 | ₩170,232 | ₩166,927 | ₩167,503 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,289 | ₩168,747 | ₩165,576 | ₩167,837 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,349 | ₩170,687 | ₩167,141 | ₩167,396 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩169,576 | ₩170,807 | ₩168,493 | ₩169,523 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩171,797 | ₩172,051 | ₩168,974 | ₩169,723 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,198 | ₩173,443 | ₩167,503 | ₩171,877 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,188 | ₩168,011 | ₩164,439 | ₩167,850 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩164,599 | ₩166,218 | ₩164,064 | ₩164,934 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,231 | ₩164,680 | ₩161,482 | ₩163,957 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,332 | ₩164,867 | ₩161,964 | ₩162,218 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩166,727 | ₩166,727 | ₩162,833 | ₩163,342 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,118 | ₩168,640 | ₩166,753 | ₩167,342 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,489 | ₩167,998 | ₩165,977 | ₩167,770 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩168,947 | ₩170,673 | ₩167,516 | ₩167,623 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩171,851 | ₩172,573 | ₩168,091 | ₩169,001 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,118 | ₩173,724 | ₩171,195 | ₩171,262 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,463 | ₩173,108 | ₩171,249 | ₩172,453 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,356 | ₩172,613 | ₩169,938 | ₩171,971 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,299 | ₩172,332 | ₩168,881 | ₩171,316 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,526 | ₩173,282 | ₩169,536 | ₩170,165 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩166,807 | ₩172,212 | ₩165,750 | ₩171,396 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩163,890 | ₩168,198 | ₩163,355 | ₩165,857 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩173,777 | ₩175,918 | ₩166,673 | ₩168,774 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩174,914 | ₩176,640 | ₩172,974 | ₩173,924 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩174,834 | ₩176,506 | ₩173,858 | ₩173,965 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩172,974 | ₩175,209 | ₩172,279 | ₩174,714 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩171,931 | ₩173,376 | ₩171,249 | ₩172,934 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩169,830 | ₩172,694 | ₩169,309 | ₩172,346 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,376 | ₩170,111 | ₩168,265 | ₩169,911 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩167,797 | ₩168,774 | ₩166,633 | ₩168,426 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,091 | ₩169,402 | ₩166,767 | ₩169,055 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩165,696 | ₩167,235 | ₩165,027 | ₩167,168 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,426 | ₩169,523 | ₩165,790 | ₩166,620 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,298 | ₩168,372 | ₩165,683 | ₩168,305 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,509 | ₩165,977 | ₩163,810 | ₩165,683 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩165,683 | ₩166,339 | ₩164,037 | ₩165,389 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,422 | ₩169,148 | ₩166,339 | ₩166,793 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩168,814 | ₩169,309 | ₩166,058 | ₩166,472 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩169,871 | ₩171,851 | ₩168,827 | ₩169,389 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩168,653 | ₩170,794 | ₩167,436 | ₩170,152 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩169,871 | ₩171,396 | ₩167,235 | ₩169,710 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩171,570 | ₩172,279 | ₩168,667 | ₩169,028 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩170,740 | ₩172,506 | ₩170,058 | ₩171,182 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩172,587 | ₩172,988 | ₩170,593 | ₩170,633 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩171,837 | ₩173,684 | ₩171,423 | ₩173,269 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩171,061 | ₩172,934 | ₩170,192 | ₩171,971 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,296 | ₩175,476 | ₩169,737 | ₩170,754 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,262 | ₩175,904 | ₩168,225 | ₩173,189 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩175,878 | ₩178,393 | ₩175,570 | ₩178,299 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩176,600 | ₩177,617 | ₩175,088 | ₩175,771 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,530 | ₩179,945 | ₩176,654 | ₩177,363 | -1.21% | 565.4만 |
|---|