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 | ₩212,786 | ₩213,613 | ₩211,558 | ₩212,452 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,253 | ₩213,587 | ₩209,143 | ₩211,892 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,346 | ₩215,241 | ₩211,558 | ₩213,680 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,253 | ₩213,467 | ₩208,529 | ₩211,665 | -0.74% | 205만 |
| 2026.10.05 | ₩209,196 | ₩209,783 | ₩206,594 | ₩208,889 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,465 | ₩211,919 | ₩208,729 | ₩209,383 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,548 | ₩215,295 | ₩210,237 | ₩210,451 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,485 | ₩219,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,482 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,313 | ₩222,154 | ₩217,844 | ₩219,138 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,113 | ₩223,555 | ₩220,713 | ₩221,727 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩221,741 | ₩222,608 | ₩219,659 | ₩222,301 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,403 | ₩221,861 | ₩217,403 | ₩219,605 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,301 | ₩223,649 | ₩217,964 | ₩217,964 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩223,982 | ₩225,998 | ₩222,515 | ₩224,690 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩224,797 | ₩225,531 | ₩223,008 | ₩224,329 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,062 | ₩223,969 | ₩220,913 | ₩221,634 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩219,645 | ₩221,914 | ₩219,258 | ₩221,714 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,138 | ₩220,753 | ₩216,216 | ₩217,377 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,415 | ₩218,725 | ₩214,468 | ₩215,989 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩218,965 | ₩219,592 | ₩216,376 | ₩218,564 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,428 | ₩215,535 | ₩211,024 | ₩213,747 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,424 | ₩213,920 | ₩209,823 | ₩213,040 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,265 | ₩212,359 | ₩209,170 | ₩209,436 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩218,805 | ₩218,805 | ₩212,719 | ₩213,573 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,283 | ₩218,564 | ₩215,028 | ₩217,123 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,047 | ₩221,180 | ₩216,509 | ₩219,886 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩216,910 | ₩219,779 | ₩214,681 | ₩215,695 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,404 | ₩219,178 | ₩215,375 | ₩216,816 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,123 | ₩218,524 | ₩216,122 | ₩216,362 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,217 | ₩218,244 | ₩215,095 | ₩217,123 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,553 | ₩220,967 | ₩218,831 | ₩219,552 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,475 | ₩224,049 | ₩220,419 | ₩221,887 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩222,968 | ₩227,105 | ₩222,568 | ₩226,411 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩219,619 | ₩222,968 | ₩218,818 | ₩222,475 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩218,911 | ₩223,195 | ₩218,805 | ₩221,500 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,057 | ₩220,953 | ₩215,495 | ₩219,512 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,362 | ₩221,407 | ₩216,189 | ₩220,126 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,346 | ₩214,374 | ₩212,159 | ₩213,653 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,582 | ₩209,863 | ₩207,888 | ₩209,370 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,515 | ₩208,796 | ₩206,220 | ₩208,783 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩210,651 | ₩211,438 | ₩209,476 | ₩209,837 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,424 | ₩212,212 | ₩209,677 | ₩211,518 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,269 | ₩216,536 | ₩211,665 | ₩211,852 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,307 | ₩217,150 | ₩213,854 | ₩216,069 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,376 | ₩216,429 | ₩213,520 | ₩215,415 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,016 | ₩217,430 | ₩213,186 | ₩214,948 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩218,578 | ₩219,459 | ₩214,481 | ₩215,522 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩210,784 | ₩211,598 | ₩207,275 | ₩207,675 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩209,743 | ₩213,146 | ₩204,726 | ₩210,811 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩227,572 | ₩227,853 | ₩224,783 | ₩226,385 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,292 | ₩229,387 | ₩226,665 | ₩228,653 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,523 | ₩233,591 | ₩230,375 | ₩231,269 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩227,799 | ₩232,790 | ₩227,759 | ₩230,175 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩226,972 | ₩231,189 | ₩223,916 | ₩226,385 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩226,651 | ₩227,212 | ₩224,636 | ₩225,877 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,021 | ₩226,184 | ₩221,580 | ₩224,556 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩227,719 | ₩228,053 | ₩224,823 | ₩226,505 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩220,660 | ₩226,104 | ₩219,952 | ₩225,984 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩224,810 | ₩225,063 | ₩218,938 | ₩219,552 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,396 | ₩227,279 | ₩223,062 | ₩225,397 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,156 | ₩227,359 | ₩223,195 | ₩225,917 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩221,821 | ₩226,305 | ₩221,807 | ₩224,690 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,342 | ₩224,329 | ₩219,459 | ₩219,525 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,197 | ₩227,492 | ₩224,343 | ₩226,158 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,191 | ₩234,712 | ₩228,760 | ₩229,014 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,469 | ₩240,490 | ₩230,548 | ₩238,195 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,488 | ₩255,530 | ₩251,780 | ₩252,594 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩257,532 | ₩258,613 | ₩255,690 | ₩257,719 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩253,822 | ₩253,875 | ₩248,537 | ₩253,769 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩252,914 | ₩262,109 | ₩252,447 | ₩260,428 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩249,645 | ₩250,419 | ₩244,867 | ₩245,361 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩253,969 | ₩254,169 | ₩248,431 | ₩253,048 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩252,554 | ₩255,063 | ₩251,487 | ₩254,823 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩245,922 | ₩252,981 | ₩245,922 | ₩251,433 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩246,642 | ₩248,991 | ₩246,282 | ₩247,790 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩244,747 | ₩246,362 | ₩243,133 | ₩244,240 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩239,956 | ₩241,745 | ₩239,249 | ₩241,571 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩233,924 | ₩236,780 | ₩233,684 | ₩235,446 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,101 | ₩237,274 | ₩231,749 | ₩233,444 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,475 | ₩240,797 | ₩237,074 | ₩237,394 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩237,981 | ₩239,036 | ₩235,726 | ₩238,489 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,089 | ₩239,169 | ₩235,606 | ₩236,567 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩243,586 | ₩243,813 | ₩238,328 | ₩238,542 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,025 | ₩245,108 | ₩240,730 | ₩243,253 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,464 | ₩242,505 | ₩237,381 | ₩238,822 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,519 | ₩245,294 | ₩241,758 | ₩244,787 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩245,762 | ₩247,296 | ₩242,025 | ₩242,278 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩245,575 | ₩248,377 | ₩245,575 | ₩248,150 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩240,984 | ₩244,707 | ₩240,530 | ₩242,612 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,004 | ₩236,954 | ₩233,004 | ₩235,246 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,009 | ₩239,623 | ₩234,912 | ₩236,807 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩243,840 | ₩244,520 | ₩239,703 | ₩239,823 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,204 | ₩249,685 | ₩246,415 | ₩247,777 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,281 | ₩248,831 | ₩244,694 | ₩247,323 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,125 | ₩251,847 | ₩247,390 | ₩247,750 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,233 | ₩251,700 | ₩249,205 | ₩249,805 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,180 | ₩252,327 | ₩248,818 | ₩249,592 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,003 | ₩255,557 | ₩246,856 | ₩253,221 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,138 | ₩251,300 | ₩247,857 | ₩250,165 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,482 | ₩248,697 | ₩245,802 | ₩246,402 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩244,787 | ₩246,536 | ₩243,773 | ₩245,441 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩244,547 | ₩244,801 | ₩240,944 | ₩242,319 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,138 | ₩249,151 | ₩246,482 | ₩246,829 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩244,694 | ₩250,592 | ₩244,654 | ₩250,512 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,227 | ₩247,977 | ₩243,813 | ₩246,269 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,268 | ₩247,963 | ₩242,519 | ₩242,692 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩243,827 | ₩244,947 | ₩242,319 | ₩244,013 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,042 | ₩246,042 | ₩241,585 | ₩243,573 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,255 | ₩247,697 | ₩244,947 | ₩246,776 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,185 | ₩242,852 | ₩240,210 | ₩241,865 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,028 | ₩247,136 | ₩243,947 | ₩244,827 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,483 | ₩249,792 | ₩245,561 | ₩246,536 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,513 | ₩253,555 | ₩249,378 | ₩250,045 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,455 | ₩249,552 | ₩242,519 | ₩247,149 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,431 | ₩250,859 | ₩247,430 | ₩249,124 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,100 | ₩254,342 | ₩249,818 | ₩250,232 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,421 | ₩253,475 | ₩250,299 | ₩253,221 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩260,508 | ₩262,416 | ₩255,970 | ₩256,624 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,296 | ₩262,429 | ₩259,961 | ₩259,974 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,365 | ₩265,552 | ₩261,255 | ₩261,268 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩270,650 | ₩271,397 | ₩267,794 | ₩267,821 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩270,650 | ₩273,973 | ₩270,303 | ₩273,306 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩268,822 | ₩269,302 | ₩266,887 | ₩267,527 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩272,505 | ₩272,758 | ₩266,233 | ₩268,515 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,303 | ₩273,212 | ₩269,662 | ₩272,745 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,210 | ₩271,144 | ₩267,834 | ₩269,889 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩276,642 | ₩276,642 | ₩271,998 | ₩272,278 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,423 | ₩275,574 | ₩269,529 | ₩273,559 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,173 | ₩275,881 | ₩271,784 | ₩272,598 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,179 | ₩269,569 | ₩262,830 | ₩267,981 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,239 | ₩273,239 | ₩270,543 | ₩270,677 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩266,606 | ₩272,692 | ₩265,872 | ₩271,557 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,419 | ₩269,222 | ₩265,192 | ₩267,874 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,027 | ₩263,257 | ₩258,292 | ₩263,190 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩258,666 | ₩259,747 | ₩257,038 | ₩258,733 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩254,729 | ₩257,518 | ₩250,819 | ₩251,446 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩246,989 | ₩249,298 | ₩243,933 | ₩244,747 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,446 | ₩251,847 | ₩248,804 | ₩249,738 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩243,720 | ₩248,511 | ₩243,399 | ₩247,923 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,361 | ₩249,258 | ₩245,228 | ₩245,641 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,073 | ₩251,420 | ₩243,706 | ₩245,014 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,191 | ₩253,275 | ₩248,657 | ₩252,127 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,449 | ₩254,529 | ₩250,299 | ₩251,446 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩258,840 | ₩258,840 | ₩254,823 | ₩255,276 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩254,636 | ₩256,905 | ₩254,276 | ₩256,237 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,078 | ₩258,426 | ₩252,794 | ₩253,422 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩258,773 | ₩258,786 | ₩254,836 | ₩256,891 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,187 | ₩260,001 | ₩256,638 | ₩257,972 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩262,523 | ₩264,351 | ₩259,974 | ₩260,214 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩253,995 | ₩261,282 | ₩252,688 | ₩260,161 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩258,906 | ₩260,001 | ₩257,238 | ₩259,187 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,099 | ₩266,259 | ₩260,574 | ₩263,590 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,197 | ₩271,290 | ₩267,634 | ₩268,942 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩266,900 | ₩269,556 | ₩263,030 | ₩269,249 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,427 | ₩275,307 | ₩271,357 | ₩271,878 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩276,602 | ₩280,152 | ₩276,175 | ₩278,177 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩273,546 | ₩273,786 | ₩270,423 | ₩272,211 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩275,908 | ₩276,975 | ₩273,973 | ₩274,627 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩278,897 | ₩279,378 | ₩275,561 | ₩275,721 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,039 | ₩276,695 | ₩272,585 | ₩273,492 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩275,708 | ₩277,162 | ₩272,305 | ₩272,505 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩278,577 | ₩278,844 | ₩274,533 | ₩278,403 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩283,795 | ₩283,862 | ₩276,935 | ₩278,470 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩277,709 | ₩281,940 | ₩277,376 | ₩279,551 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,427 | ₩275,855 | ₩272,358 | ₩274,306 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,263 | ₩274,720 | ₩269,702 | ₩272,932 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,007 | ₩273,466 | ₩265,819 | ₩273,252 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩258,920 | ₩261,429 | ₩254,356 | ₩258,092 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩255,957 | ₩257,238 | ₩249,632 | ₩250,899 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,169 | ₩258,853 | ₩251,540 | ₩257,599 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩249,645 | ₩254,449 | ₩248,991 | ₩249,765 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,301 | ₩254,489 | ₩248,644 | ₩250,152 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,366 | ₩254,516 | ₩245,054 | ₩245,975 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,142 | ₩257,278 | ₩248,457 | ₩251,433 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,297 | ₩249,578 | ₩246,776 | ₩247,603 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,205 | ₩249,632 | ₩247,069 | ₩247,123 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩248,671 | ₩250,459 | ₩247,950 | ₩248,804 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩252,621 | ₩256,704 | ₩252,621 | ₩255,156 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩248,591 | ₩252,461 | ₩248,431 | ₩251,500 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩245,708 | ₩248,190 | ₩244,053 | ₩248,084 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,411 | ₩244,988 | ₩240,664 | ₩244,721 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,356 | ₩242,319 | ₩237,648 | ₩241,651 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩240,584 | ₩243,199 | ₩237,995 | ₩240,050 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,140 | ₩252,701 | ₩249,578 | ₩251,927 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,356 | ₩254,516 | ₩249,311 | ₩250,859 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,277 | ₩257,372 | ₩254,543 | ₩257,131 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,260 | ₩252,327 | ₩247,630 | ₩252,247 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩253,929 | ₩254,035 | ₩249,311 | ₩249,898 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,196 | ₩256,064 | ₩252,327 | ₩252,621 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,035 | ₩256,091 | ₩248,804 | ₩250,913 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,048 | ₩257,585 | ₩251,206 | ₩253,982 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩246,856 | ₩254,276 | ₩246,776 | ₩253,448 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,333 | ₩243,893 | ₩238,956 | ₩243,466 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩246,589 | ₩246,749 | ₩243,333 | ₩244,400 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,215 | ₩246,829 | ₩245,334 | ₩245,361 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,310 | ₩247,897 | ₩246,509 | ₩246,909 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,429 | ₩247,923 | ₩246,429 | ₩246,936 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩246,963 | ₩247,977 | ₩246,028 | ₩247,950 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,402 | ₩247,176 | ₩245,575 | ₩246,749 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩246,936 | ₩248,484 | ₩245,388 | ₩245,922 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,372 | ₩245,174 | ₩241,891 | ₩244,347 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,358 | ₩245,201 | ₩241,171 | ₩243,840 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩240,984 | ₩243,333 | ₩240,717 | ₩241,838 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,119 | ₩243,546 | ₩239,810 | ₩239,836 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩242,532 | ₩244,427 | ₩240,717 | ₩243,813 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,198 | ₩244,988 | ₩240,530 | ₩244,374 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩238,609 | ₩240,103 | ₩238,288 | ₩239,756 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩241,865 | ₩244,267 | ₩240,744 | ₩240,984 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,359 | ₩244,641 | ₩239,409 | ₩244,240 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,359 | ₩244,080 | ₩239,623 | ₩239,730 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,198 | ₩243,867 | ₩239,329 | ₩243,626 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,052 | ₩243,359 | ₩240,397 | ₩240,690 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩241,945 | ₩242,532 | ₩239,596 | ₩240,290 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,052 | ₩243,626 | ₩241,598 | ₩242,479 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩242,639 | ₩243,093 | ₩240,584 | ₩240,664 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,057 | ₩248,164 | ₩241,358 | ₩241,598 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,069 | ₩247,763 | ₩245,681 | ₩247,470 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,217 | ₩250,939 | ₩247,790 | ₩249,071 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩246,722 | ₩249,311 | ₩246,082 | ₩248,858 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩241,838 | ₩245,094 | ₩241,838 | ₩244,267 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,448 | ₩245,308 | ₩238,448 | ₩242,879 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩239,810 | ₩240,237 | ₩235,966 | ₩236,687 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,036 | ₩240,397 | ₩236,447 | ₩237,514 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩237,621 | ₩239,436 | ₩236,046 | ₩239,009 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,422 | ₩240,931 | ₩237,861 | ₩238,609 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,260 | ₩238,529 | ₩235,619 | ₩237,808 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩234,578 | ₩238,689 | ₩233,858 | ₩236,500 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩235,593 | ₩237,274 | ₩232,817 | ₩234,018 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,379 | ₩238,395 | ₩234,872 | ₩237,781 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,175 | ₩233,618 | ₩229,134 | ₩233,484 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩225,664 | ₩227,265 | ₩224,783 | ₩225,744 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,023 | ₩226,918 | ₩222,515 | ₩223,582 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,203 | ₩219,098 | ₩216,242 | ₩216,589 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,255 | ₩219,152 | ₩214,801 | ₩218,938 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩218,805 | ₩219,926 | ₩216,322 | ₩218,111 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,338 | ₩220,326 | ₩217,524 | ₩219,926 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,098 | ₩221,047 | ₩216,963 | ₩219,765 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,568 | ₩222,755 | ₩217,897 | ₩219,472 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,303 | ₩224,783 | ₩218,271 | ₩220,486 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩222,755 | ₩224,756 | ₩222,168 | ₩224,356 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩222,728 | ₩222,915 | ₩221,313 | ₩222,301 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩221,981 | ₩223,689 | ₩221,847 | ₩222,595 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩222,728 | ₩224,756 | ₩222,274 | ₩222,675 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩223,769 | ₩223,956 | ₩221,847 | ₩222,114 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,491 | ₩227,345 | ₩223,609 | ₩223,849 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩223,769 | ₩227,025 | ₩223,262 | ₩226,038 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩222,915 | ₩225,317 | ₩221,794 | ₩223,742 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩222,995 | ₩226,972 | ₩222,942 | ₩226,411 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩225,744 | ₩227,319 | ₩224,997 | ₩227,185 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,130 | ₩226,651 | ₩224,329 | ₩225,557 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,546 | ₩229,214 | ₩223,796 | ₩225,611 | -1.28% | 723.8만 |
|---|