시장 데이터를 불러오는 중
전체 종목
아스트라제네카 과거 주가
AstraZeneca PLC Ordinary Shares · AZN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AstraZeneca PLC Ordinary Shares · AZN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,666 | ₩214,497 | ₩212,433 | ₩213,331 | -0.16% | 212.2만 |
| 2026.10.08 | ₩214,135 | ₩214,470 | ₩210,008 | ₩212,768 | -0.64% | 348.9만 |
| 2026.10.07 | ₩213,224 | ₩216,132 | ₩212,433 | ₩214,564 | +0.63% | 245.8만 |
| 2026.10.06 | ₩214,135 | ₩214,350 | ₩209,392 | ₩212,541 | -0.74% | 205만 |
| 2026.10.05 | ₩210,062 | ₩210,651 | ₩207,448 | ₩209,753 | -0.15% | 225.6만 |
| 2026.10.02 | ₩212,340 | ₩212,795 | ₩209,593 | ₩210,249 | -0.98% | 303.5만 |
| 2026.10.01 | ₩215,435 | ₩216,185 | ₩211,107 | ₩211,321 | -1.91% | 337.7만 |
| 2026.09.30 | ₩220,393 | ₩220,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,373 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩221,224 | ₩223,073 | ₩218,745 | ₩220,045 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩222,028 | ₩224,480 | ₩221,626 | ₩222,644 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩222,658 | ₩223,529 | ₩220,567 | ₩223,221 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩218,303 | ₩222,778 | ₩218,303 | ₩220,514 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩223,221 | ₩224,574 | ₩218,865 | ₩218,865 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,909 | ₩226,932 | ₩223,435 | ₩225,619 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,726 | ₩226,463 | ₩223,931 | ₩225,257 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,984 | ₩224,896 | ₩221,827 | ₩222,551 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩220,554 | ₩222,832 | ₩220,165 | ₩222,631 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩220,045 | ₩221,666 | ₩217,110 | ₩218,276 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩216,306 | ₩219,629 | ₩215,355 | ₩216,882 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,870 | ₩220,500 | ₩217,271 | ₩219,468 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩216,319 | ₩216,427 | ₩211,897 | ₩214,631 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩211,294 | ₩214,805 | ₩210,691 | ₩213,921 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩212,139 | ₩213,237 | ₩210,035 | ₩210,303 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,710 | ₩219,710 | ₩213,599 | ₩214,457 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩218,182 | ₩219,468 | ₩215,917 | ₩218,021 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,961 | ₩222,095 | ₩217,405 | ₩220,795 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,807 | ₩220,688 | ₩215,569 | ₩216,587 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩219,308 | ₩220,085 | ₩216,266 | ₩217,713 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩218,021 | ₩219,428 | ₩217,016 | ₩217,257 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩219,120 | ₩219,147 | ₩215,984 | ₩218,021 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩221,465 | ₩221,881 | ₩219,736 | ₩220,460 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩224,400 | ₩224,976 | ₩221,331 | ₩222,805 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,891 | ₩228,045 | ₩223,489 | ₩227,348 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩220,527 | ₩223,891 | ₩219,723 | ₩223,395 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,817 | ₩224,118 | ₩219,710 | ₩222,417 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,959 | ₩221,867 | ₩216,386 | ₩220,420 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩217,257 | ₩222,323 | ₩217,083 | ₩221,036 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩213,224 | ₩215,261 | ₩213,036 | ₩214,537 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩209,445 | ₩210,732 | ₩208,748 | ₩210,236 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩208,373 | ₩209,660 | ₩207,073 | ₩209,646 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩211,522 | ₩212,313 | ₩210,343 | ₩210,705 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩211,294 | ₩213,090 | ₩210,544 | ₩212,393 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩217,164 | ₩217,432 | ₩212,541 | ₩212,728 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩215,194 | ₩218,048 | ₩214,738 | ₩216,963 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩217,271 | ₩217,324 | ₩214,403 | ₩216,306 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,914 | ₩218,329 | ₩214,068 | ₩215,837 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩219,482 | ₩220,366 | ₩215,368 | ₩216,413 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,656 | ₩212,474 | ₩208,132 | ₩208,534 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩210,611 | ₩214,028 | ₩205,572 | ₩211,683 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩228,514 | ₩228,795 | ₩225,713 | ₩227,321 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩228,232 | ₩230,336 | ₩227,602 | ₩229,599 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩233,485 | ₩234,557 | ₩231,328 | ₩232,225 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,741 | ₩233,753 | ₩228,701 | ₩231,127 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,911 | ₩232,145 | ₩224,842 | ₩227,321 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩227,589 | ₩228,152 | ₩225,566 | ₩226,812 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,939 | ₩227,120 | ₩222,497 | ₩225,485 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩228,661 | ₩228,996 | ₩225,753 | ₩227,442 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩221,572 | ₩227,040 | ₩220,862 | ₩226,919 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,740 | ₩225,994 | ₩219,844 | ₩220,460 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩225,324 | ₩228,219 | ₩223,984 | ₩226,329 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩225,083 | ₩228,299 | ₩224,118 | ₩226,852 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,738 | ₩227,241 | ₩222,725 | ₩225,619 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩224,266 | ₩225,257 | ₩220,366 | ₩220,433 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩226,128 | ₩228,433 | ₩225,271 | ₩227,093 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩235,160 | ₩235,683 | ₩229,706 | ₩229,961 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩232,426 | ₩241,485 | ₩231,502 | ₩239,180 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩254,537 | ₩256,587 | ₩252,822 | ₩253,639 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩258,597 | ₩259,682 | ₩256,748 | ₩258,785 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,872 | ₩254,925 | ₩249,565 | ₩254,818 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,961 | ₩263,193 | ₩253,492 | ₩261,505 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩250,678 | ₩251,455 | ₩245,880 | ₩246,376 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩255,019 | ₩255,220 | ₩249,458 | ₩254,095 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩253,599 | ₩256,118 | ₩252,527 | ₩255,877 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,939 | ₩254,028 | ₩246,939 | ₩252,473 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩247,663 | ₩250,021 | ₩247,301 | ₩248,815 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,760 | ₩247,381 | ₩244,138 | ₩245,250 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,949 | ₩242,745 | ₩240,239 | ₩242,570 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,892 | ₩237,760 | ₩234,651 | ₩236,420 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩238,081 | ₩238,256 | ₩232,708 | ₩234,410 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩239,462 | ₩241,793 | ₩238,055 | ₩238,376 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,966 | ₩240,024 | ₩236,701 | ₩239,475 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩240,078 | ₩240,158 | ₩236,581 | ₩237,545 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩244,594 | ₩244,822 | ₩239,314 | ₩239,529 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩243,026 | ₩246,121 | ₩241,726 | ₩244,259 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩242,463 | ₩243,508 | ₩238,363 | ₩239,810 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩243,522 | ₩246,309 | ₩242,758 | ₩245,800 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,778 | ₩248,319 | ₩243,026 | ₩243,281 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩246,590 | ₩249,405 | ₩246,590 | ₩249,177 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,981 | ₩245,719 | ₩241,525 | ₩243,616 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,968 | ₩237,934 | ₩233,968 | ₩236,219 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,998 | ₩240,614 | ₩235,884 | ₩237,787 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,848 | ₩245,532 | ₩240,694 | ₩240,815 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩249,230 | ₩250,718 | ₩247,435 | ₩248,802 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩246,296 | ₩249,860 | ₩245,706 | ₩248,346 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩251,160 | ₩252,889 | ₩248,413 | ₩248,775 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩252,272 | ₩252,741 | ₩250,235 | ₩250,838 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩252,219 | ₩253,371 | ₩249,847 | ₩250,624 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩249,029 | ₩256,614 | ₩247,877 | ₩254,269 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩250,168 | ₩252,339 | ₩248,882 | ₩251,200 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩247,502 | ₩249,726 | ₩246,818 | ₩247,421 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,800 | ₩247,555 | ₩244,781 | ₩246,456 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩245,559 | ₩245,813 | ₩241,941 | ₩243,321 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩250,168 | ₩250,182 | ₩247,502 | ₩247,850 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩245,706 | ₩251,629 | ₩245,666 | ₩251,549 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩245,237 | ₩249,003 | ₩244,822 | ₩247,287 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩246,282 | ₩248,989 | ₩243,522 | ₩243,696 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,835 | ₩245,961 | ₩243,321 | ₩245,023 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩247,059 | ₩247,059 | ₩242,584 | ₩244,580 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩247,274 | ₩248,721 | ₩245,961 | ₩247,796 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩243,187 | ₩243,857 | ₩241,204 | ₩242,865 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩247,046 | ₩248,158 | ₩244,956 | ₩245,840 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩248,507 | ₩250,825 | ₩246,577 | ₩247,555 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩252,554 | ₩254,604 | ₩250,410 | ₩251,080 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩246,470 | ₩250,584 | ₩243,522 | ₩248,172 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩250,463 | ₩251,897 | ₩248,453 | ₩250,155 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩253,143 | ₩255,394 | ₩250,852 | ₩251,267 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩253,465 | ₩254,523 | ₩251,334 | ₩254,269 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩261,585 | ₩263,502 | ₩257,029 | ₩257,686 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩263,381 | ₩263,515 | ₩261,036 | ₩261,049 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩266,463 | ₩266,651 | ₩262,336 | ₩262,349 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩271,769 | ₩272,520 | ₩268,902 | ₩268,929 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩271,769 | ₩275,106 | ₩271,421 | ₩274,436 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,934 | ₩270,416 | ₩267,991 | ₩268,634 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩273,632 | ₩273,887 | ₩267,334 | ₩269,625 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩271,421 | ₩274,342 | ₩270,778 | ₩273,873 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩271,327 | ₩272,265 | ₩268,942 | ₩271,006 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩277,786 | ₩277,786 | ₩273,123 | ₩273,404 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩271,542 | ₩276,714 | ₩270,644 | ₩274,691 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩275,307 | ₩277,022 | ₩272,908 | ₩273,726 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩266,275 | ₩270,684 | ₩263,917 | ₩269,089 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩274,369 | ₩274,369 | ₩271,662 | ₩271,796 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩267,709 | ₩273,820 | ₩266,972 | ₩272,681 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩266,517 | ₩270,336 | ₩266,289 | ₩268,982 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩261,103 | ₩264,346 | ₩259,361 | ₩264,279 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩259,736 | ₩260,821 | ₩258,101 | ₩259,803 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩255,783 | ₩258,584 | ₩251,857 | ₩252,487 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩248,011 | ₩250,329 | ₩244,942 | ₩245,760 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩251,482 | ₩252,889 | ₩249,833 | ₩250,771 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩244,728 | ₩249,539 | ₩244,406 | ₩248,949 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩246,376 | ₩250,289 | ₩246,242 | ₩246,657 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩252,111 | ₩252,460 | ₩244,714 | ₩246,028 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩250,222 | ₩254,322 | ₩249,686 | ₩253,170 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩255,502 | ₩255,582 | ₩251,334 | ₩252,487 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,910 | ₩259,910 | ₩255,877 | ₩256,332 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩255,689 | ₩257,967 | ₩255,327 | ₩257,297 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩258,141 | ₩259,495 | ₩253,840 | ₩254,470 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,843 | ₩259,857 | ₩255,890 | ₩257,954 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩260,259 | ₩261,076 | ₩257,699 | ₩259,039 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩263,609 | ₩265,445 | ₩261,049 | ₩261,291 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩255,046 | ₩262,363 | ₩253,733 | ₩261,237 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,977 | ₩261,076 | ₩258,302 | ₩260,259 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩267,200 | ₩267,361 | ₩261,652 | ₩264,681 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩272,319 | ₩272,413 | ₩268,741 | ₩270,054 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩268,004 | ₩270,671 | ₩264,118 | ₩270,362 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩275,562 | ₩276,446 | ₩272,480 | ₩273,002 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩277,746 | ₩281,310 | ₩277,317 | ₩279,327 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩274,677 | ₩274,919 | ₩271,542 | ₩273,337 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩277,049 | ₩278,121 | ₩275,106 | ₩275,763 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩280,051 | ₩280,533 | ₩276,701 | ₩276,862 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩274,168 | ₩277,840 | ₩273,712 | ₩274,624 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩276,848 | ₩278,309 | ₩273,431 | ₩273,632 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩279,729 | ₩279,997 | ₩275,669 | ₩279,555 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,969 | ₩285,036 | ₩278,081 | ₩279,622 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩278,858 | ₩283,106 | ₩278,523 | ₩280,707 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩275,562 | ₩276,996 | ₩273,485 | ₩275,441 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩271,381 | ₩275,857 | ₩270,818 | ₩274,061 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩268,111 | ₩274,597 | ₩266,919 | ₩274,382 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,991 | ₩262,510 | ₩255,408 | ₩259,160 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩257,016 | ₩258,302 | ₩250,664 | ₩251,937 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩255,220 | ₩259,924 | ₩252,580 | ₩258,664 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩250,678 | ₩255,502 | ₩250,021 | ₩250,798 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩253,344 | ₩255,542 | ₩249,673 | ₩251,187 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩251,401 | ₩255,569 | ₩246,068 | ₩246,992 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩255,193 | ₩258,342 | ₩249,485 | ₩252,473 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩249,324 | ₩250,611 | ₩247,796 | ₩248,627 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩250,235 | ₩250,664 | ₩248,091 | ₩248,145 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩249,699 | ₩251,495 | ₩248,976 | ₩249,833 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩253,666 | ₩257,766 | ₩253,666 | ₩256,212 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩249,619 | ₩253,505 | ₩249,458 | ₩252,540 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩246,724 | ₩249,217 | ₩245,063 | ₩249,110 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩242,410 | ₩246,001 | ₩241,659 | ₩245,733 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩240,346 | ₩243,321 | ₩238,631 | ₩242,651 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩241,579 | ₩244,205 | ₩238,979 | ₩241,043 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩253,183 | ₩253,746 | ₩250,611 | ₩252,969 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩255,408 | ₩255,569 | ₩250,343 | ₩251,897 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩257,337 | ₩258,436 | ₩255,595 | ₩258,195 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩252,299 | ₩253,371 | ₩248,654 | ₩253,291 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,979 | ₩255,086 | ₩250,343 | ₩250,932 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩255,247 | ₩257,123 | ₩253,371 | ₩253,666 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩255,086 | ₩257,150 | ₩249,833 | ₩251,951 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩254,095 | ₩258,651 | ₩252,245 | ₩255,033 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,877 | ₩255,327 | ₩247,796 | ₩254,497 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩244,339 | ₩244,902 | ₩239,944 | ₩244,473 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩247,609 | ₩247,770 | ₩244,339 | ₩245,411 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩247,234 | ₩247,850 | ₩246,349 | ₩246,376 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩248,333 | ₩248,922 | ₩247,528 | ₩247,931 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩247,448 | ₩248,949 | ₩247,448 | ₩247,957 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,984 | ₩249,003 | ₩247,046 | ₩248,976 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩247,421 | ₩248,199 | ₩246,590 | ₩247,770 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,957 | ₩249,512 | ₩246,403 | ₩246,939 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩243,374 | ₩246,188 | ₩242,892 | ₩245,358 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩242,356 | ₩246,215 | ₩242,168 | ₩244,848 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,981 | ₩244,339 | ₩241,713 | ₩242,838 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩244,125 | ₩244,554 | ₩240,802 | ₩240,828 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩243,535 | ₩245,438 | ₩241,713 | ₩244,822 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩242,195 | ₩246,001 | ₩241,525 | ₩245,384 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩239,596 | ₩241,096 | ₩239,274 | ₩240,748 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,865 | ₩245,277 | ₩241,740 | ₩241,981 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩244,366 | ₩245,652 | ₩240,400 | ₩245,250 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩244,366 | ₩245,090 | ₩240,614 | ₩240,721 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩242,195 | ₩244,875 | ₩240,319 | ₩244,634 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩243,053 | ₩244,366 | ₩241,391 | ₩241,686 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,946 | ₩243,535 | ₩240,587 | ₩241,284 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩243,053 | ₩244,634 | ₩242,597 | ₩243,482 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩243,642 | ₩244,098 | ₩241,579 | ₩241,659 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩249,083 | ₩249,190 | ₩242,356 | ₩242,597 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩248,091 | ₩248,788 | ₩246,698 | ₩248,493 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩249,244 | ₩251,977 | ₩248,815 | ₩250,101 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩247,743 | ₩250,343 | ₩247,100 | ₩249,887 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,838 | ₩246,108 | ₩242,838 | ₩245,277 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩239,435 | ₩246,322 | ₩239,435 | ₩243,884 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,802 | ₩241,230 | ₩236,942 | ₩237,666 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩240,024 | ₩241,391 | ₩237,425 | ₩238,497 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩238,604 | ₩240,426 | ₩237,023 | ₩239,998 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩239,408 | ₩241,927 | ₩238,845 | ₩239,596 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩237,237 | ₩239,515 | ₩236,594 | ₩238,792 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩235,549 | ₩239,676 | ₩234,825 | ₩237,478 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩236,567 | ₩238,256 | ₩233,780 | ₩234,986 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩236,353 | ₩239,381 | ₩235,844 | ₩238,765 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩231,127 | ₩234,584 | ₩230,081 | ₩234,450 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩226,597 | ₩228,205 | ₩225,713 | ₩226,678 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,954 | ₩227,857 | ₩223,435 | ₩224,507 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩218,102 | ₩220,004 | ₩217,137 | ₩217,485 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩216,145 | ₩220,058 | ₩215,690 | ₩219,844 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,710 | ₩220,835 | ₩217,217 | ₩219,013 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩220,246 | ₩221,237 | ₩218,423 | ₩220,835 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩220,004 | ₩221,961 | ₩217,860 | ₩220,674 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩223,489 | ₩223,676 | ₩218,798 | ₩220,380 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩225,231 | ₩225,713 | ₩219,174 | ₩221,398 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩223,676 | ₩225,686 | ₩223,087 | ₩225,284 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩223,649 | ₩223,837 | ₩222,229 | ₩223,221 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,899 | ₩224,614 | ₩222,765 | ₩223,515 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩223,649 | ₩225,686 | ₩223,194 | ₩223,596 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,695 | ₩224,882 | ₩222,765 | ₩223,033 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩227,428 | ₩228,286 | ₩224,534 | ₩224,775 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,695 | ₩227,964 | ₩224,185 | ₩226,973 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,837 | ₩226,249 | ₩222,711 | ₩224,668 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,917 | ₩227,911 | ₩223,864 | ₩227,348 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩226,678 | ₩228,259 | ₩225,927 | ₩228,125 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩226,061 | ₩227,589 | ₩225,257 | ₩226,490 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩229,492 | ₩230,162 | ₩224,721 | ₩226,544 | -1.28% | 723.8만 |
|---|