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 | ₩131,997 | ₩134,613 | ₩131,716 | ₩133,593 | +1.21% | 696.2만 |
| 2026.10.08 | ₩132,199 | ₩133,057 | ₩130,374 | ₩132,105 | -0.07% | 1390.9만 |
| 2026.10.07 | ₩132,641 | ₩133,285 | ₩130,938 | ₩132,427 | -0.16% | 939.2만 |
| 2026.10.06 | ₩134,881 | ₩135,404 | ₩131,367 | ₩131,662 | -2.39% | 1057.6만 |
| 2026.10.05 | ₩131,233 | ₩135,069 | ₩130,629 | ₩134,264 | +2.31% | 1198.6만 |
| 2026.10.02 | ₩130,441 | ₩130,897 | ₩127,504 | ₩130,777 | +0.26% | 871만 |
| 2026.10.01 | ₩132,923 | ₩133,392 | ₩129,489 | ₩129,690 | -2.43% | 886.2만 |
| 2026.09.30 | ₩134,895 | ₩134,975 | ₩132,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,561 |
| -1.73% |
| 757.1만 |
| 2026.09.29 | ₩134,479 | ₩135,565 | ₩133,433 | ₩135,404 | +0.69% | 804.9만 |
|---|
| 2026.09.28 | ₩135,579 | ₩136,491 | ₩134,479 | ₩135,444 | -0.10% | 680.3만 |
|---|
| 2026.09.25 | ₩135,216 | ₩136,571 | ₩134,251 | ₩135,860 | +0.48% | 778.4만 |
|---|
| 2026.09.24 | ₩139,187 | ₩139,790 | ₩135,498 | ₩135,565 | -2.60% | 621.6만 |
|---|
| 2026.09.23 | ₩139,790 | ₩139,911 | ₩137,698 | ₩138,811 | -0.70% | 1218.4만 |
|---|
| 2026.09.22 | ₩139,509 | ₩140,220 | ₩138,020 | ₩139,079 | -0.31% | 838.3만 |
|---|
| 2026.09.21 | ₩137,175 | ₩138,422 | ₩136,598 | ₩138,127 | +0.69% | 501.8만 |
|---|
| 2026.09.18 | ₩136,585 | ₩138,409 | ₩136,142 | ₩137,631 | +0.77% | 2707.5만 |
|---|
| 2026.09.17 | ₩137,014 | ₩138,154 | ₩134,573 | ₩137,121 | +0.08% | 842.4만 |
|---|
| 2026.09.16 | ₩136,665 | ₩138,556 | ₩136,142 | ₩137,295 | +0.46% | 523만 |
|---|
| 2026.09.15 | ₩138,127 | ₩138,234 | ₩136,102 | ₩136,853 | -0.92% | 741.8만 |
|---|
| 2026.09.14 | ₩138,905 | ₩140,085 | ₩137,577 | ₩138,275 | -0.45% | 779.2만 |
|---|
| 2026.09.11 | ₩139,696 | ₩139,737 | ₩136,129 | ₩136,746 | -2.11% | 839.7만 |
|---|
| 2026.09.10 | ₩141,078 | ₩141,091 | ₩138,395 | ₩138,637 | -1.73% | 784.5만 |
|---|
| 2026.09.09 | ₩141,762 | ₩143,331 | ₩140,541 | ₩141,145 | -0.44% | 647.1만 |
|---|
| 2026.09.08 | ₩145,343 | ₩145,384 | ₩141,158 | ₩141,534 | -2.62% | 1139.7만 |
|---|
| 2026.09.04 | ₩145,008 | ₩147,556 | ₩144,002 | ₩145,303 | +0.20% | 702.9만 |
|---|
| 2026.09.03 | ₩148,764 | ₩150,226 | ₩144,914 | ₩145,920 | -1.91% | 529.8만 |
|---|
| 2026.09.02 | ₩146,631 | ₩150,494 | ₩146,202 | ₩148,173 | +1.05% | 845.9만 |
|---|
| 2026.09.01 | ₩150,561 | ₩152,787 | ₩145,772 | ₩146,108 | -2.96% | 722.9만 |
|---|
| 2026.08.31 | ₩149,609 | ₩149,743 | ₩146,926 | ₩148,026 | -1.06% | 1069.1만 |
|---|
| 2026.08.28 | ₩149,689 | ₩151,232 | ₩149,032 | ₩150,856 | +0.78% | 754.5만 |
|---|
| 2026.08.27 | ₩151,232 | ₩152,170 | ₩149,273 | ₩149,676 | -1.03% | 835.2만 |
|---|
| 2026.08.26 | ₩154,786 | ₩156,557 | ₩152,922 | ₩153,042 | -1.13% | 695.7만 |
|---|
| 2026.08.25 | ₩155,363 | ₩156,409 | ₩154,303 | ₩155,765 | +0.26% | 750.3만 |
|---|
| 2026.08.24 | ₩155,966 | ₩157,388 | ₩155,349 | ₩156,489 | +0.34% | 591.7만 |
|---|
| 2026.08.21 | ₩152,935 | ₩156,476 | ₩152,170 | ₩156,449 | +2.30% | 993.2만 |
|---|
| 2026.08.20 | ₩152,908 | ₩154,558 | ₩152,895 | ₩153,096 | +0.12% | 578.5만 |
|---|
| 2026.08.19 | ₩151,875 | ₩155,148 | ₩151,446 | ₩153,485 | +1.06% | 740.3만 |
|---|
| 2026.08.18 | ₩150,829 | ₩152,412 | ₩149,890 | ₩151,138 | +0.20% | 978.2만 |
|---|
| 2026.08.17 | ₩147,597 | ₩149,434 | ₩146,671 | ₩148,039 | +0.30% | 1146.2만 |
|---|
| 2026.08.14 | ₩149,542 | ₩150,185 | ₩148,603 | ₩149,220 | -0.22% | 557.5만 |
|---|
| 2026.08.13 | ₩150,856 | ₩150,856 | ₩148,160 | ₩149,246 | -1.07% | 552.3만 |
|---|
| 2026.08.12 | ₩144,927 | ₩149,260 | ₩144,190 | ₩148,764 | +2.65% | 661.4만 |
|---|
| 2026.08.11 | ₩145,692 | ₩147,798 | ₩144,753 | ₩147,167 | +1.01% | 674.4만 |
|---|
| 2026.08.10 | ₩144,069 | ₩146,322 | ₩144,002 | ₩145,692 | +1.13% | 560.3만 |
|---|
| 2026.08.07 | ₩143,559 | ₩144,820 | ₩142,191 | ₩144,606 | +0.73% | 660.7만 |
|---|
| 2026.08.06 | ₩143,774 | ₩144,847 | ₩141,588 | ₩144,807 | +0.72% | 980.1만 |
|---|
| 2026.08.05 | ₩143,130 | ₩143,197 | ₩139,763 | ₩141,789 | -0.94% | 931.3만 |
|---|
| 2026.08.04 | ₩141,869 | ₩142,433 | ₩140,729 | ₩141,453 | -0.29% | 815.7만 |
|---|
| 2026.08.03 | ₩144,659 | ₩146,644 | ₩142,755 | ₩143,680 | -0.68% | 741만 |
|---|
| 2026.07.31 | ₩140,112 | ₩142,701 | ₩138,006 | ₩141,775 | +1.19% | 961만 |
|---|
| 2026.07.30 | ₩142,191 | ₩143,264 | ₩140,139 | ₩141,655 | -0.38% | 815만 |
|---|
| 2026.07.29 | ₩143,479 | ₩147,597 | ₩143,479 | ₩144,860 | +0.96% | 1215.7만 |
|---|
| 2026.07.28 | ₩142,299 | ₩146,550 | ₩142,138 | ₩143,881 | +1.11% | 1266.6만 |
|---|
| 2026.07.27 | ₩139,616 | ₩141,990 | ₩138,664 | ₩140,152 | +0.38% | 1161.9만 |
|---|
| 2026.07.24 | ₩136,142 | ₩139,737 | ₩136,142 | ₩138,234 | +1.54% | 1036.7만 |
|---|
| 2026.07.23 | ₩135,780 | ₩136,678 | ₩134,224 | ₩135,136 | -0.47% | 996만 |
|---|
| 2026.07.22 | ₩134,734 | ₩135,525 | ₩133,915 | ₩134,895 | +0.12% | 1025.8만 |
|---|
| 2026.07.21 | ₩134,827 | ₩136,585 | ₩133,245 | ₩133,687 | -0.85% | 1165.7만 |
|---|
| 2026.07.20 | ₩135,069 | ₩137,430 | ₩134,170 | ₩136,357 | +0.95% | 1439.1만 |
|---|
| 2026.07.17 | ₩135,471 | ₩136,987 | ₩133,419 | ₩135,042 | -0.32% | 1991.4만 |
|---|
| 2026.07.16 | ₩127,812 | ₩136,638 | ₩127,410 | ₩132,561 | +3.71% | 3275.6만 |
|---|
| 2026.07.15 | ₩118,021 | ₩120,556 | ₩117,552 | ₩119,738 | +1.45% | 1641.5만 |
|---|
| 2026.07.14 | ₩121,388 | ₩121,388 | ₩118,866 | ₩119,322 | -1.70% | 1247.4만 |
|---|
| 2026.07.13 | ₩126,015 | ₩126,216 | ₩122,917 | ₩123,547 | -1.96% | 1175.6만 |
|---|
| 2026.07.10 | ₩127,383 | ₩127,383 | ₩125,371 | ₩125,988 | -1.10% | 691.3만 |
|---|
| 2026.07.09 | ₩127,115 | ₩127,397 | ₩125,961 | ₩126,619 | -0.39% | 835.8만 |
|---|
| 2026.07.08 | ₩127,571 | ₩129,020 | ₩126,485 | ₩127,665 | +0.07% | 1010.2만 |
|---|
| 2026.07.07 | ₩130,468 | ₩131,635 | ₩128,416 | ₩128,550 | -1.47% | 1026.2만 |
|---|
| 2026.07.06 | ₩127,424 | ₩128,657 | ₩124,727 | ₩128,269 | +0.66% | 1525.7만 |
|---|
| 2026.07.02 | ₩125,291 | ₩128,416 | ₩123,279 | ₩127,960 | +2.13% | 1064.4만 |
|---|
| 2026.07.01 | ₩123,735 | ₩126,082 | ₩123,091 | ₩123,641 | -0.08% | 1393.6만 |
|---|
| 2026.06.30 | ₩125,130 | ₩125,130 | ₩121,535 | ₩121,710 | -2.73% | 1002.1만 |
|---|
| 2026.06.29 | ₩126,807 | ₩127,397 | ₩124,298 | ₩124,352 | -1.94% | 1031.4만 |
|---|
| 2026.06.26 | ₩125,894 | ₩127,705 | ₩125,023 | ₩126,243 | +0.28% | 1646.5만 |
|---|
| 2026.06.25 | ₩121,522 | ₩126,833 | ₩121,093 | ₩125,063 | +2.91% | 1670.7만 |
|---|
| 2026.06.24 | ₩122,313 | ₩124,634 | ₩121,119 | ₩121,374 | -0.77% | 1320.2만 |
|---|
| 2026.06.23 | ₩119,309 | ₩121,964 | ₩119,014 | ₩121,428 | +1.78% | 1220.2만 |
|---|
| 2026.06.22 | ₩118,236 | ₩118,826 | ₩116,975 | ₩117,806 | -0.36% | 1145.8만 |
|---|
| 2026.06.18 | ₩118,893 | ₩119,966 | ₩117,712 | ₩118,584 | -0.26% | 4196.5만 |
|---|
| 2026.06.17 | ₩121,200 | ₩122,836 | ₩117,860 | ₩118,705 | -2.06% | 1305.3만 |
|---|
| 2026.06.16 | ₩119,859 | ₩121,643 | ₩119,148 | ₩121,549 | +1.41% | 1274.1만 |
|---|
| 2026.06.15 | ₩118,383 | ₩119,590 | ₩117,672 | ₩118,933 | +0.46% | 1095만 |
|---|
| 2026.06.12 | ₩120,207 | ₩121,106 | ₩116,787 | ₩118,276 | -1.61% | 1375.9만 |
|---|
| 2026.06.11 | ₩119,724 | ₩121,213 | ₩119,054 | ₩120,248 | +0.44% | 1508.9만 |
|---|
| 2026.06.10 | ₩122,488 | ₩122,488 | ₩118,960 | ₩119,604 | -2.35% | 1185.3만 |
|---|
| 2026.06.09 | ₩121,696 | ₩123,426 | ₩120,891 | ₩122,394 | +0.57% | 1411만 |
|---|
| 2026.06.08 | ₩121,441 | ₩122,514 | ₩121,026 | ₩121,388 | -0.04% | 1330.9만 |
|---|
| 2026.06.05 | ₩123,064 | ₩124,379 | ₩122,005 | ₩122,152 | -0.74% | 1193.4만 |
|---|
| 2026.06.04 | ₩119,805 | ₩122,702 | ₩119,644 | ₩121,763 | +1.63% | 1415.3만 |
|---|
| 2026.06.03 | ₩116,961 | ₩118,182 | ₩116,318 | ₩116,680 | -0.24% | 1044.8만 |
|---|
| 2026.06.02 | ₩117,028 | ₩117,833 | ₩115,204 | ₩116,653 | -0.32% | 1028.4만 |
|---|
| 2026.06.01 | ₩115,057 | ₩117,941 | ₩114,815 | ₩117,739 | +2.33% | 1056.1만 |
|---|
| 2026.05.29 | ₩116,224 | ₩116,331 | ₩114,386 | ₩114,815 | -1.21% | 2114.4만 |
|---|
| 2026.05.28 | ₩114,869 | ₩115,888 | ₩114,198 | ₩115,754 | +0.77% | 1015.2만 |
|---|
| 2026.05.27 | ₩116,224 | ₩116,478 | ₩113,957 | ₩114,923 | -1.12% | 1081.4만 |
|---|
| 2026.05.26 | ₩116,465 | ₩116,639 | ₩115,097 | ₩116,250 | -0.18% | 1024.9만 |
|---|
| 2026.05.22 | ₩117,927 | ₩119,161 | ₩116,760 | ₩117,243 | -0.58% | 951.6만 |
|---|
| 2026.05.21 | ₩118,839 | ₩118,839 | ₩116,465 | ₩117,726 | -0.94% | 852.4만 |
|---|
| 2026.05.20 | ₩118,303 | ₩119,094 | ₩116,827 | ₩118,544 | +0.20% | 783.4만 |
|---|
| 2026.05.19 | ₩118,517 | ₩119,832 | ₩117,243 | ₩119,134 | +0.52% | 1169.4만 |
|---|
| 2026.05.18 | ₩113,823 | ₩117,927 | ₩113,206 | ₩117,914 | +3.59% | 1234.7만 |
|---|
| 2026.05.15 | ₩115,204 | ₩115,996 | ₩112,844 | ₩113,300 | -1.65% | 1320.9만 |
|---|
| 2026.05.14 | ₩112,911 | ₩114,373 | ₩112,736 | ₩113,876 | +0.86% | 1101.8만 |
|---|
| 2026.05.13 | ₩111,864 | ₩113,018 | ₩110,912 | ₩112,441 | +0.52% | 1182.7만 |
|---|
| 2026.05.12 | ₩111,891 | ₩114,145 | ₩111,449 | ₩113,139 | +1.11% | 1639.3만 |
|---|
| 2026.05.11 | ₩113,259 | ₩113,259 | ₩109,946 | ₩110,738 | -2.23% | 1646.1만 |
|---|
| 2026.05.08 | ₩116,908 | ₩117,109 | ₩112,777 | ₩113,098 | -3.26% | 1091.4만 |
|---|
| 2026.05.07 | ₩115,781 | ₩118,437 | ₩115,687 | ₩116,707 | +0.80% | 1327.3만 |
|---|
| 2026.05.06 | ₩117,431 | ₩117,619 | ₩115,553 | ₩115,754 | -1.43% | 1245.6만 |
|---|
| 2026.05.05 | ₩117,109 | ₩117,806 | ₩115,566 | ₩116,921 | -0.16% | 1719.3만 |
|---|
| 2026.05.04 | ₩119,617 | ₩120,341 | ₩117,095 | ₩117,417 | -1.84% | 1472.3만 |
|---|
| 2026.05.01 | ₩122,058 | ₩122,058 | ₩119,563 | ₩119,993 | -1.69% | 1286.1만 |
|---|
| 2026.04.30 | ₩122,702 | ₩122,702 | ₩121,106 | ₩121,777 | -0.75% | 1965.6만 |
|---|
| 2026.04.29 | ₩125,613 | ₩125,707 | ₩122,501 | ₩122,501 | -2.48% | 901.1만 |
|---|
| 2026.04.28 | ₩125,868 | ₩127,142 | ₩125,103 | ₩125,894 | +0.02% | 1155.1만 |
|---|
| 2026.04.27 | ₩122,890 | ₩125,090 | ₩121,897 | ₩124,473 | +1.29% | 1520.4만 |
|---|
| 2026.04.24 | ₩123,601 | ₩124,285 | ₩122,125 | ₩122,233 | -1.11% | 1280.2만 |
|---|
| 2026.04.23 | ₩122,876 | ₩124,057 | ₩121,683 | ₩124,043 | +0.95% | 1300.8만 |
|---|
| 2026.04.22 | ₩124,231 | ₩126,136 | ₩122,850 | ₩122,997 | -0.99% | 1198.4만 |
|---|
| 2026.04.21 | ₩128,228 | ₩128,644 | ₩124,285 | ₩124,365 | -3.01% | 1716.4만 |
|---|
| 2026.04.20 | ₩129,435 | ₩130,535 | ₩128,081 | ₩128,765 | -0.52% | 941.3만 |
|---|
| 2026.04.17 | ₩128,255 | ₩130,294 | ₩127,249 | ₩129,851 | +1.24% | 1756만 |
|---|
| 2026.04.16 | ₩130,280 | ₩132,789 | ₩125,975 | ₩128,054 | -1.71% | 2779.1만 |
|---|
| 2026.04.15 | ₩135,163 | ₩137,456 | ₩134,975 | ₩136,222 | +0.78% | 1265.7만 |
|---|
| 2026.04.14 | ₩134,667 | ₩137,054 | ₩134,667 | ₩135,538 | +0.65% | 1169만 |
|---|
| 2026.04.13 | ₩134,304 | ₩135,337 | ₩132,856 | ₩135,056 | +0.56% | 1120만 |
|---|
| 2026.04.10 | ₩137,765 | ₩137,845 | ₩133,245 | ₩134,532 | -2.35% | 1194.5만 |
|---|
| 2026.04.09 | ₩138,154 | ₩138,583 | ₩136,705 | ₩137,778 | -0.27% | 619.9만 |
|---|
| 2026.04.08 | ₩138,328 | ₩139,281 | ₩135,887 | ₩138,905 | +0.42% | 937.9만 |
|---|
| 2026.04.07 | ₩136,585 | ₩137,980 | ₩136,075 | ₩136,585 | 0.00% | 1331.1만 |
|---|
| 2026.04.06 | ₩137,497 | ₩138,261 | ₩136,611 | ₩137,215 | -0.20% | 712.6만 |
|---|
| 2026.04.02 | ₩136,839 | ₩138,784 | ₩136,209 | ₩137,980 | +0.83% | 545.3만 |
|---|
| 2026.04.01 | ₩137,939 | ₩139,214 | ₩137,094 | ₩137,322 | -0.45% | 745.3만 |
|---|
| 2026.03.31 | ₩137,537 | ₩139,066 | ₩135,310 | ₩137,711 | +0.13% | 1244.2만 |
|---|
| 2026.03.30 | ₩140,515 | ₩140,528 | ₩136,571 | ₩136,652 | -2.75% | 1047.7만 |
|---|
| 2026.03.27 | ₩140,702 | ₩141,453 | ₩139,066 | ₩139,482 | -0.87% | 1091.5만 |
|---|
| 2026.03.26 | ₩140,018 | ₩142,151 | ₩139,495 | ₩140,260 | +0.17% | 621.2만 |
|---|
| 2026.03.25 | ₩141,440 | ₩141,936 | ₩139,831 | ₩140,608 | -0.59% | 637.7만 |
|---|
| 2026.03.24 | ₩139,616 | ₩139,831 | ₩137,363 | ₩139,576 | -0.03% | 1179.4만 |
|---|
| 2026.03.23 | ₩143,613 | ₩143,707 | ₩139,629 | ₩140,635 | -2.07% | 822.8만 |
|---|
| 2026.03.20 | ₩143,573 | ₩144,579 | ₩141,373 | ₩141,453 | -1.48% | 8127.1만 |
|---|
| 2026.03.19 | ₩145,840 | ₩147,234 | ₩143,707 | ₩143,774 | -1.42% | 1046.6만 |
|---|
| 2026.03.18 | ₩146,872 | ₩147,476 | ₩144,525 | ₩145,518 | -0.92% | 824.1만 |
|---|
| 2026.03.17 | ₩147,677 | ₩150,038 | ₩147,436 | ₩148,495 | +0.55% | 945.2만 |
|---|
| 2026.03.16 | ₩145,947 | ₩147,677 | ₩145,571 | ₩147,476 | +1.05% | 744.2만 |
|---|
| 2026.03.13 | ₩146,725 | ₩147,959 | ₩144,458 | ₩144,901 | -1.24% | 882.9만 |
|---|
| 2026.03.12 | ₩147,248 | ₩149,126 | ₩144,954 | ₩145,048 | -1.49% | 1084만 |
|---|
| 2026.03.11 | ₩147,543 | ₩148,549 | ₩146,148 | ₩147,878 | +0.23% | 800.2만 |
|---|
| 2026.03.10 | ₩150,601 | ₩150,829 | ₩147,275 | ₩148,281 | -1.54% | 874.6만 |
|---|
| 2026.03.09 | ₩146,765 | ₩151,218 | ₩146,121 | ₩151,097 | +2.95% | 1356.1만 |
|---|
| 2026.03.06 | ₩148,509 | ₩148,509 | ₩145,316 | ₩146,953 | -1.05% | 1110만 |
|---|
| 2026.03.05 | ₩150,159 | ₩150,226 | ₩148,240 | ₩148,938 | -0.81% | 800.9만 |
|---|
| 2026.03.04 | ₩152,452 | ₩152,841 | ₩150,266 | ₩151,701 | -0.49% | 461.4만 |
|---|
| 2026.03.03 | ₩151,567 | ₩153,485 | ₩151,071 | ₩152,385 | +0.54% | 670.8만 |
|---|
| 2026.03.02 | ₩155,001 | ₩155,390 | ₩152,412 | ₩153,069 | -1.25% | 770만 |
|---|
| 2026.02.27 | ₩155,202 | ₩156,691 | ₩154,907 | ₩156,060 | +0.55% | 1323.3만 |
|---|
| 2026.02.26 | ₩154,679 | ₩156,355 | ₩153,592 | ₩155,940 | +0.82% | 785.6만 |
|---|
| 2026.02.25 | ₩154,129 | ₩155,618 | ₩153,378 | ₩153,928 | -0.13% | 653만 |
|---|
| 2026.02.24 | ₩154,330 | ₩154,746 | ₩152,667 | ₩153,686 | -0.42% | 901.7만 |
|---|
| 2026.02.23 | ₩150,615 | ₩154,665 | ₩150,293 | ₩154,638 | +2.67% | 914.5만 |
|---|
| 2026.02.20 | ₩150,480 | ₩151,084 | ₩149,126 | ₩150,507 | +0.02% | 709.9만 |
|---|
| 2026.02.19 | ₩151,580 | ₩152,103 | ₩150,199 | ₩150,480 | -0.73% | 698.8만 |
|---|
| 2026.02.18 | ₩150,118 | ₩152,077 | ₩149,729 | ₩151,956 | +1.22% | 782.4만 |
|---|
| 2026.02.17 | ₩151,822 | ₩152,358 | ₩150,132 | ₩150,574 | -0.82% | 656.9만 |
|---|
| 2026.02.13 | ₩149,917 | ₩151,714 | ₩149,421 | ₩151,138 | +0.81% | 769.7만 |
|---|
| 2026.02.12 | ₩151,902 | ₩152,586 | ₩149,461 | ₩149,515 | -1.57% | 1154.1만 |
|---|
| 2026.02.11 | ₩149,877 | ₩152,546 | ₩149,394 | ₩152,358 | +1.66% | 930.7만 |
|---|
| 2026.02.10 | ₩149,126 | ₩151,232 | ₩148,884 | ₩150,601 | +0.99% | 1051.3만 |
|---|
| 2026.02.09 | ₩147,852 | ₩149,246 | ₩146,872 | ₩148,978 | +0.76% | 1172만 |
|---|
| 2026.02.06 | ₩147,677 | ₩148,965 | ₩146,135 | ₩148,656 | +0.66% | 992만 |
|---|
| 2026.02.05 | ₩146,416 | ₩147,731 | ₩144,740 | ₩146,309 | -0.07% | 1355.5만 |
|---|
| 2026.02.04 | ₩146,470 | ₩147,181 | ₩144,378 | ₩145,129 | -0.92% | 1316.4만 |
|---|
| 2026.02.03 | ₩143,519 | ₩146,363 | ₩142,513 | ₩146,229 | +1.89% | 1464.5만 |
|---|
| 2026.02.02 | ₩146,510 | ₩148,884 | ₩146,027 | ₩146,752 | +0.16% | 1144.7만 |
|---|
| 2026.01.30 | ₩142,258 | ₩146,846 | ₩141,749 | ₩146,604 | +3.05% | 1753.1만 |
|---|
| 2026.01.29 | ₩142,768 | ₩143,734 | ₩141,293 | ₩142,299 | -0.33% | 1568.8만 |
|---|
| 2026.01.28 | ₩144,592 | ₩145,705 | ₩141,199 | ₩142,245 | -1.62% | 1512.1만 |
|---|
| 2026.01.27 | ₩144,874 | ₩146,671 | ₩143,465 | ₩145,223 | +0.24% | 1659.5만 |
|---|
| 2026.01.26 | ₩144,525 | ₩148,066 | ₩144,310 | ₩145,893 | +0.95% | 1909.4만 |
|---|
| 2026.01.23 | ₩145,223 | ₩147,610 | ₩142,285 | ₩144,082 | -0.79% | 2181.3만 |
|---|
| 2026.01.22 | ₩144,230 | ₩152,908 | ₩141,883 | ₩145,679 | +1.00% | 3709.9만 |
|---|
| 2026.01.21 | ₩163,250 | ₩164,296 | ₩161,399 | ₩161,935 | -0.81% | 1255.7만 |
|---|
| 2026.01.20 | ₩162,794 | ₩162,968 | ₩161,291 | ₩162,485 | -0.19% | 1263.4만 |
|---|
| 2026.01.16 | ₩165,288 | ₩165,637 | ₩163,022 | ₩163,317 | -1.19% | 1041.8만 |
|---|
| 2026.01.15 | ₩166,858 | ₩166,885 | ₩164,980 | ₩165,691 | -0.70% | 708만 |
|---|
| 2026.01.14 | ₩165,892 | ₩167,783 | ₩164,966 | ₩167,663 | +1.07% | 718.8만 |
|---|
| 2026.01.13 | ₩167,059 | ₩167,220 | ₩163,907 | ₩166,724 | -0.20% | 517만 |
|---|
| 2026.01.12 | ₩169,540 | ₩169,822 | ₩165,583 | ₩167,180 | -1.39% | 552.4만 |
|---|
| 2026.01.09 | ₩169,567 | ₩170,533 | ₩167,971 | ₩168,896 | -0.40% | 431.8만 |
|---|
| 2026.01.08 | ₩170,479 | ₩171,821 | ₩169,084 | ₩169,245 | -0.72% | 434.5만 |
|---|
| 2026.01.07 | ₩172,290 | ₩172,491 | ₩169,366 | ₩170,399 | -1.10% | 663.2만 |
|---|
| 2026.01.06 | ₩170,130 | ₩173,645 | ₩169,742 | ₩171,391 | +0.74% | 832.8만 |
|---|
| 2026.01.05 | ₩165,825 | ₩169,755 | ₩164,309 | ₩169,607 | +2.28% | 654.9만 |
|---|
| 2026.01.02 | ₩167,260 | ₩167,998 | ₩165,838 | ₩166,576 | -0.41% | 501.4만 |
|---|
| 2025.12.31 | ₩168,843 | ₩169,326 | ₩167,984 | ₩168,051 | -0.47% | 315.7만 |
|---|
| 2025.12.30 | ₩166,898 | ₩169,272 | ₩166,804 | ₩168,709 | +1.08% | 527.1만 |
|---|
| 2025.12.29 | ₩167,703 | ₩168,320 | ₩166,978 | ₩167,086 | -0.37% | 446.9만 |
|---|
| 2025.12.26 | ₩167,099 | ₩167,917 | ₩166,670 | ₩167,448 | +0.21% | 212.1만 |
|---|
| 2025.12.24 | ₩166,335 | ₩168,105 | ₩166,321 | ₩167,408 | +0.65% | 163.2만 |
|---|
| 2025.12.23 | ₩167,663 | ₩167,904 | ₩166,120 | ₩167,046 | -0.37% | 753.5만 |
|---|
| 2025.12.22 | ₩167,877 | ₩170,667 | ₩167,354 | ₩167,931 | +0.03% | 505.8만 |
|---|
| 2025.12.19 | ₩167,716 | ₩169,178 | ₩165,999 | ₩168,266 | +0.33% | 1479.6만 |
|---|
| 2025.12.18 | ₩169,782 | ₩171,123 | ₩167,569 | ₩167,823 | -1.15% | 589.2만 |
|---|
| 2025.12.17 | ₩170,010 | ₩171,244 | ₩168,923 | ₩169,956 | -0.03% | 804.9만 |
|---|
| 2025.12.16 | ₩172,236 | ₩172,491 | ₩169,406 | ₩170,157 | -1.21% | 576.4만 |
|---|
| 2025.12.15 | ₩168,628 | ₩173,886 | ₩167,931 | ₩172,317 | +2.19% | 771.6만 |
|---|
| 2025.12.12 | ₩165,610 | ₩168,440 | ₩164,859 | ₩168,279 | +1.61% | 476.5만 |
|---|
| 2025.12.11 | ₩165,020 | ₩166,643 | ₩164,484 | ₩165,355 | +0.20% | 539만 |
|---|
| 2025.12.10 | ₩162,646 | ₩165,101 | ₩161,895 | ₩164,376 | +1.06% | 671.6만 |
|---|
| 2025.12.09 | ₩164,752 | ₩165,288 | ₩162,378 | ₩162,633 | -1.29% | 522.9만 |
|---|
| 2025.12.08 | ₩167,153 | ₩167,153 | ₩163,250 | ₩163,759 | -2.03% | 639.2만 |
|---|
| 2025.12.05 | ₩168,548 | ₩169,071 | ₩167,180 | ₩167,770 | -0.46% | 436.1만 |
|---|
| 2025.12.04 | ₩167,917 | ₩168,427 | ₩166,402 | ₩168,199 | +0.17% | 522.7만 |
|---|
| 2025.12.03 | ₩169,379 | ₩171,110 | ₩167,944 | ₩168,051 | -0.78% | 491.9만 |
|---|
| 2025.12.02 | ₩172,290 | ₩173,014 | ₩168,521 | ₩169,433 | -1.66% | 548만 |
|---|
| 2025.12.01 | ₩172,558 | ₩174,168 | ₩171,633 | ₩171,700 | -0.50% | 576.7만 |
|---|
| 2025.11.28 | ₩171,901 | ₩173,551 | ₩171,686 | ₩172,894 | +0.58% | 257.2만 |
|---|
| 2025.11.26 | ₩171,794 | ₩173,055 | ₩170,372 | ₩172,411 | +0.36% | 547.4만 |
|---|
| 2025.11.25 | ₩170,734 | ₩172,773 | ₩169,312 | ₩171,753 | +0.60% | 803.6만 |
|---|
| 2025.11.24 | ₩170,962 | ₩173,725 | ₩169,970 | ₩170,600 | -0.21% | 1404.1만 |
|---|
| 2025.11.21 | ₩167,233 | ₩172,652 | ₩166,174 | ₩171,834 | +2.75% | 940.1만 |
|---|
| 2025.11.20 | ₩164,309 | ₩168,628 | ₩163,773 | ₩166,281 | +1.20% | 1165.4만 |
|---|
| 2025.11.19 | ₩174,221 | ₩176,368 | ₩167,099 | ₩169,205 | -2.88% | 1029.6만 |
|---|
| 2025.11.18 | ₩175,362 | ₩177,092 | ₩173,417 | ₩174,369 | -0.57% | 677.5만 |
|---|
| 2025.11.17 | ₩175,281 | ₩176,958 | ₩174,302 | ₩174,409 | -0.50% | 581.7만 |
|---|
| 2025.11.14 | ₩173,417 | ₩175,657 | ₩172,719 | ₩175,160 | +1.01% | 699.9만 |
|---|
| 2025.11.13 | ₩172,370 | ₩173,819 | ₩171,686 | ₩173,376 | +0.58% | 518.2만 |
|---|
| 2025.11.12 | ₩170,265 | ₩173,135 | ₩169,742 | ₩172,786 | +1.48% | 498만 |
|---|
| 2025.11.11 | ₩169,809 | ₩170,546 | ₩168,695 | ₩170,345 | +0.32% | 529.4만 |
|---|
| 2025.11.10 | ₩168,226 | ₩169,205 | ₩167,059 | ₩168,856 | +0.37% | 425.2만 |
|---|
| 2025.11.07 | ₩168,521 | ₩169,835 | ₩167,193 | ₩169,487 | +0.57% | 545.9만 |
|---|
| 2025.11.06 | ₩166,120 | ₩167,663 | ₩165,449 | ₩167,595 | +0.89% | 471.5만 |
|---|
| 2025.11.05 | ₩168,856 | ₩169,956 | ₩166,214 | ₩167,046 | -1.07% | 459.7만 |
|---|
| 2025.11.04 | ₩166,724 | ₩168,803 | ₩166,107 | ₩168,736 | +1.21% | 560.8만 |
|---|
| 2025.11.03 | ₩165,932 | ₩166,402 | ₩164,229 | ₩166,107 | +0.11% | 583.3만 |
|---|
| 2025.10.31 | ₩166,107 | ₩166,764 | ₩164,457 | ₩165,812 | -0.18% | 704.5만 |
|---|
| 2025.10.30 | ₩167,850 | ₩169,581 | ₩166,764 | ₩167,220 | -0.38% | 487.7만 |
|---|
| 2025.10.29 | ₩169,245 | ₩169,742 | ₩166,482 | ₩166,898 | -1.39% | 518.2만 |
|---|
| 2025.10.28 | ₩170,305 | ₩172,290 | ₩169,259 | ₩169,822 | -0.28% | 476.3만 |
|---|
| 2025.10.27 | ₩169,084 | ₩171,230 | ₩167,864 | ₩170,587 | +0.89% | 625.4만 |
|---|
| 2025.10.24 | ₩170,305 | ₩171,834 | ₩167,663 | ₩170,144 | -0.09% | 507.1만 |
|---|
| 2025.10.23 | ₩172,008 | ₩172,719 | ₩169,098 | ₩169,460 | -1.48% | 670.1만 |
|---|
| 2025.10.22 | ₩171,177 | ₩172,947 | ₩170,493 | ₩171,619 | +0.26% | 618.7만 |
|---|
| 2025.10.21 | ₩173,028 | ₩173,430 | ₩171,029 | ₩171,069 | -1.13% | 493.5만 |
|---|
| 2025.10.20 | ₩172,277 | ₩174,128 | ₩171,861 | ₩173,712 | +0.83% | 581만 |
|---|
| 2025.10.17 | ₩171,499 | ₩173,376 | ₩170,627 | ₩172,411 | +0.53% | 680.7만 |
|---|
| 2025.10.16 | ₩173,739 | ₩175,925 | ₩170,171 | ₩171,190 | -1.47% | 976.8만 |
|---|
| 2025.10.15 | ₩171,700 | ₩176,354 | ₩168,655 | ₩173,631 | +1.12% | 1490.6만 |
|---|
| 2025.10.14 | ₩176,327 | ₩178,849 | ₩176,019 | ₩178,755 | +1.38% | 814.8만 |
|---|
| 2025.10.13 | ₩177,052 | ₩178,071 | ₩175,536 | ₩176,220 | -0.47% | 400.8만 |
|---|
| 2025.10.10 | ₩179,989 | ₩180,405 | ₩177,105 | ₩177,816 | -1.21% | 565.4만 |
|---|