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 | ₩213,006 | ₩213,834 | ₩211,777 | ₩212,672 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,474 | ₩213,808 | ₩209,359 | ₩212,111 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,565 | ₩215,464 | ₩211,777 | ₩213,901 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,474 | ₩213,687 | ₩208,745 | ₩211,884 | -0.74% | 205만 |
| 2026.10.05 | ₩209,413 | ₩210,000 | ₩206,808 | ₩209,105 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,684 | ₩212,138 | ₩208,945 | ₩209,600 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,769 | ₩215,518 | ₩210,455 | ₩210,668 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,712 | ₩219,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,705 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,540 | ₩222,384 | ₩218,069 | ₩219,365 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,342 | ₩223,787 | ₩220,941 | ₩221,956 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩221,970 | ₩222,838 | ₩219,886 | ₩222,531 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,628 | ₩222,090 | ₩217,628 | ₩219,832 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,531 | ₩223,880 | ₩218,189 | ₩218,189 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,214 | ₩226,231 | ₩222,745 | ₩224,922 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,029 | ₩225,764 | ₩223,239 | ₩224,561 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,292 | ₩224,201 | ₩221,142 | ₩221,863 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩219,872 | ₩222,143 | ₩219,485 | ₩221,943 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,365 | ₩220,981 | ₩216,439 | ₩217,601 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,638 | ₩218,951 | ₩214,689 | ₩216,212 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,191 | ₩219,819 | ₩216,600 | ₩218,790 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,651 | ₩215,758 | ₩211,243 | ₩213,968 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,642 | ₩214,142 | ₩210,040 | ₩213,260 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,483 | ₩212,579 | ₩209,386 | ₩209,653 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,031 | ₩219,031 | ₩212,939 | ₩213,794 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,508 | ₩218,790 | ₩215,250 | ₩217,348 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,275 | ₩221,409 | ₩216,733 | ₩220,113 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,134 | ₩220,006 | ₩214,903 | ₩215,918 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,630 | ₩219,405 | ₩215,598 | ₩217,040 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,348 | ₩218,750 | ₩216,346 | ₩216,586 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,443 | ₩218,470 | ₩215,317 | ₩217,348 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,781 | ₩221,195 | ₩219,058 | ₩219,779 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,706 | ₩224,281 | ₩220,647 | ₩222,117 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,199 | ₩227,340 | ₩222,798 | ₩226,645 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩219,846 | ₩223,199 | ₩219,044 | ₩222,705 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,138 | ₩223,426 | ₩219,031 | ₩221,729 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,283 | ₩221,182 | ₩215,718 | ₩219,739 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,586 | ₩221,636 | ₩216,413 | ₩220,353 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,565 | ₩214,596 | ₩212,378 | ₩213,874 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,798 | ₩210,080 | ₩208,103 | ₩209,586 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,729 | ₩209,012 | ₩206,434 | ₩208,998 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩210,869 | ₩211,657 | ₩209,693 | ₩210,054 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,642 | ₩212,432 | ₩209,893 | ₩211,737 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,493 | ₩216,760 | ₩211,884 | ₩212,071 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,529 | ₩217,374 | ₩214,075 | ₩216,292 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,600 | ₩216,653 | ₩213,741 | ₩215,638 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,241 | ₩217,655 | ₩213,407 | ₩215,170 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩218,804 | ₩219,685 | ₩214,703 | ₩215,745 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,002 | ₩211,817 | ₩207,489 | ₩207,890 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩209,960 | ₩213,367 | ₩204,937 | ₩211,029 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩227,808 | ₩228,088 | ₩225,016 | ₩226,619 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,527 | ₩229,624 | ₩226,899 | ₩228,890 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,764 | ₩233,832 | ₩230,613 | ₩231,508 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,035 | ₩233,031 | ₩227,995 | ₩230,413 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,206 | ₩231,428 | ₩224,147 | ₩226,619 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩226,886 | ₩227,447 | ₩224,869 | ₩226,111 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,250 | ₩226,418 | ₩221,810 | ₩224,789 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩227,955 | ₩228,289 | ₩225,056 | ₩226,739 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩220,888 | ₩226,338 | ₩220,180 | ₩226,218 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,042 | ₩225,296 | ₩219,164 | ₩219,779 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,628 | ₩227,514 | ₩223,292 | ₩225,630 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,388 | ₩227,594 | ₩223,426 | ₩226,151 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,050 | ₩226,539 | ₩222,037 | ₩224,922 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,573 | ₩224,561 | ₩219,685 | ₩219,752 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,430 | ₩227,727 | ₩224,575 | ₩226,392 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,434 | ₩234,955 | ₩228,997 | ₩229,250 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,708 | ₩240,739 | ₩230,787 | ₩238,441 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,750 | ₩255,794 | ₩252,040 | ₩252,855 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩257,798 | ₩258,880 | ₩255,955 | ₩257,985 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,084 | ₩254,138 | ₩248,794 | ₩254,031 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,176 | ₩262,380 | ₩252,708 | ₩260,697 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩249,903 | ₩250,678 | ₩245,121 | ₩245,615 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩254,231 | ₩254,432 | ₩248,687 | ₩253,310 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩252,815 | ₩255,327 | ₩251,747 | ₩255,086 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,176 | ₩253,243 | ₩246,176 | ₩251,693 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩246,897 | ₩249,248 | ₩246,537 | ₩248,046 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,000 | ₩246,617 | ₩243,384 | ₩244,493 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,205 | ₩241,995 | ₩239,497 | ₩241,821 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,166 | ₩237,025 | ₩233,926 | ₩235,689 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,346 | ₩237,519 | ₩231,989 | ₩233,685 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,722 | ₩241,046 | ₩237,319 | ₩237,640 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,227 | ₩239,283 | ₩235,970 | ₩238,735 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,336 | ₩239,416 | ₩235,850 | ₩236,811 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩243,838 | ₩244,065 | ₩238,575 | ₩238,789 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,275 | ₩245,361 | ₩240,979 | ₩243,504 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,714 | ₩242,756 | ₩237,626 | ₩239,069 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,769 | ₩245,548 | ₩242,008 | ₩245,040 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,016 | ₩247,552 | ₩242,275 | ₩242,529 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩245,829 | ₩248,634 | ₩245,829 | ₩248,407 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,233 | ₩244,960 | ₩240,779 | ₩242,863 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,245 | ₩237,199 | ₩233,245 | ₩235,489 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,256 | ₩239,871 | ₩235,155 | ₩237,052 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,092 | ₩244,773 | ₩239,951 | ₩240,071 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,460 | ₩249,943 | ₩246,670 | ₩248,033 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,535 | ₩249,088 | ₩244,947 | ₩247,579 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,384 | ₩252,107 | ₩247,645 | ₩248,006 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,493 | ₩251,960 | ₩249,462 | ₩250,063 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,439 | ₩252,588 | ₩249,075 | ₩249,850 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,260 | ₩255,821 | ₩247,111 | ₩253,483 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,395 | ₩251,560 | ₩248,113 | ₩250,424 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,737 | ₩248,955 | ₩246,056 | ₩246,657 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,040 | ₩246,790 | ₩244,025 | ₩245,695 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩244,800 | ₩245,054 | ₩241,193 | ₩242,569 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,395 | ₩249,409 | ₩246,737 | ₩247,084 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩244,947 | ₩250,852 | ₩244,907 | ₩250,771 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,479 | ₩248,233 | ₩244,065 | ₩246,523 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,521 | ₩248,220 | ₩242,769 | ₩242,943 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,079 | ₩245,201 | ₩242,569 | ₩244,266 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,296 | ₩246,296 | ₩241,834 | ₩243,825 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,510 | ₩247,953 | ₩245,201 | ₩247,031 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,435 | ₩243,103 | ₩240,458 | ₩242,115 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,283 | ₩247,392 | ₩244,199 | ₩245,081 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,739 | ₩250,050 | ₩245,815 | ₩246,790 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,773 | ₩253,817 | ₩249,636 | ₩250,304 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,708 | ₩249,810 | ₩242,769 | ₩247,405 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,689 | ₩251,119 | ₩247,686 | ₩249,382 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,361 | ₩254,605 | ₩250,077 | ₩250,491 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,682 | ₩253,737 | ₩250,558 | ₩253,483 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩260,777 | ₩262,687 | ₩256,235 | ₩256,890 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,567 | ₩262,701 | ₩260,229 | ₩260,243 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,640 | ₩265,827 | ₩261,525 | ₩261,539 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩270,930 | ₩271,678 | ₩268,071 | ₩268,098 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩270,930 | ₩274,256 | ₩270,582 | ₩273,588 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,100 | ₩269,581 | ₩267,163 | ₩267,804 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩272,787 | ₩273,041 | ₩266,508 | ₩268,792 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,582 | ₩273,495 | ₩269,941 | ₩273,027 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,489 | ₩271,424 | ₩268,111 | ₩270,168 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩276,928 | ₩276,928 | ₩272,279 | ₩272,560 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,703 | ₩275,859 | ₩269,808 | ₩273,842 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,457 | ₩276,166 | ₩272,065 | ₩272,880 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,453 | ₩269,848 | ₩263,102 | ₩268,258 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,521 | ₩273,521 | ₩270,823 | ₩270,957 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩266,882 | ₩272,974 | ₩266,147 | ₩271,838 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,693 | ₩269,500 | ₩265,466 | ₩268,151 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,296 | ₩263,529 | ₩258,560 | ₩263,462 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩258,934 | ₩260,016 | ₩257,304 | ₩259,000 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩254,993 | ₩257,785 | ₩251,079 | ₩251,707 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩247,245 | ₩249,556 | ₩244,185 | ₩245,000 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,705 | ₩252,107 | ₩249,061 | ₩249,997 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩243,972 | ₩248,768 | ₩243,651 | ₩248,180 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,615 | ₩249,516 | ₩245,481 | ₩245,895 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,332 | ₩251,680 | ₩243,958 | ₩245,268 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,449 | ₩253,537 | ₩248,915 | ₩252,388 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,712 | ₩254,792 | ₩250,558 | ₩251,707 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,107 | ₩259,107 | ₩255,086 | ₩255,540 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩254,899 | ₩257,170 | ₩254,539 | ₩256,502 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,344 | ₩258,693 | ₩253,056 | ₩253,684 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,040 | ₩259,054 | ₩255,100 | ₩257,157 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,455 | ₩260,270 | ₩256,903 | ₩258,239 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩262,794 | ₩264,624 | ₩260,243 | ₩260,483 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩254,258 | ₩261,552 | ₩252,949 | ₩260,430 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,174 | ₩260,270 | ₩257,504 | ₩259,455 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,374 | ₩266,535 | ₩260,844 | ₩263,863 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,478 | ₩271,571 | ₩267,911 | ₩269,220 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩267,176 | ₩269,834 | ₩263,302 | ₩269,527 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,710 | ₩275,592 | ₩271,638 | ₩272,159 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩276,888 | ₩280,441 | ₩276,460 | ₩278,464 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩273,829 | ₩274,069 | ₩270,703 | ₩272,493 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩276,193 | ₩277,262 | ₩274,256 | ₩274,911 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩279,186 | ₩279,666 | ₩275,846 | ₩276,006 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,321 | ₩276,981 | ₩272,867 | ₩273,775 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩275,993 | ₩277,449 | ₩272,586 | ₩272,787 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩278,865 | ₩279,132 | ₩274,817 | ₩278,691 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,088 | ₩284,155 | ₩277,222 | ₩278,758 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩277,997 | ₩282,231 | ₩277,663 | ₩279,840 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,710 | ₩276,140 | ₩272,640 | ₩274,590 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,542 | ₩275,004 | ₩269,981 | ₩273,214 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,283 | ₩273,749 | ₩266,094 | ₩273,535 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,187 | ₩261,699 | ₩254,619 | ₩258,359 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩256,222 | ₩257,504 | ₩249,890 | ₩251,159 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,432 | ₩259,121 | ₩251,800 | ₩257,865 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩249,903 | ₩254,712 | ₩249,248 | ₩250,023 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,561 | ₩254,752 | ₩248,901 | ₩250,411 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,624 | ₩254,779 | ₩245,308 | ₩246,229 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,405 | ₩257,544 | ₩248,714 | ₩251,693 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,554 | ₩249,836 | ₩247,031 | ₩247,859 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,462 | ₩249,890 | ₩247,325 | ₩247,378 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩248,928 | ₩250,718 | ₩248,207 | ₩249,061 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩252,882 | ₩256,970 | ₩252,882 | ₩255,420 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩248,848 | ₩252,722 | ₩248,687 | ₩251,760 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩245,962 | ₩248,447 | ₩244,306 | ₩248,340 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,661 | ₩245,241 | ₩240,913 | ₩244,974 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,603 | ₩242,569 | ₩237,894 | ₩241,901 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩240,832 | ₩243,451 | ₩238,241 | ₩240,298 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,401 | ₩252,962 | ₩249,836 | ₩252,187 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,619 | ₩254,779 | ₩249,569 | ₩251,119 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,542 | ₩257,638 | ₩254,806 | ₩257,397 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,519 | ₩252,588 | ₩247,886 | ₩252,508 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,191 | ₩254,298 | ₩249,569 | ₩250,157 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,458 | ₩256,329 | ₩252,588 | ₩252,882 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,298 | ₩256,355 | ₩249,061 | ₩251,172 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,310 | ₩257,852 | ₩251,466 | ₩254,245 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,111 | ₩254,539 | ₩247,031 | ₩253,710 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,584 | ₩244,145 | ₩239,203 | ₩243,718 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩246,844 | ₩247,004 | ₩243,584 | ₩244,653 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,470 | ₩247,084 | ₩245,588 | ₩245,615 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,565 | ₩248,153 | ₩246,764 | ₩247,165 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,684 | ₩248,180 | ₩246,684 | ₩247,191 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,218 | ₩248,233 | ₩246,283 | ₩248,207 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,657 | ₩247,432 | ₩245,829 | ₩247,004 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,191 | ₩248,741 | ₩245,642 | ₩246,176 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,623 | ₩245,428 | ₩242,142 | ₩244,600 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,607 | ₩245,455 | ₩241,420 | ₩244,092 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,233 | ₩243,584 | ₩240,966 | ₩242,088 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,371 | ₩243,798 | ₩240,058 | ₩240,084 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩242,783 | ₩244,680 | ₩240,966 | ₩244,065 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,447 | ₩245,241 | ₩240,779 | ₩244,626 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩238,855 | ₩240,352 | ₩238,535 | ₩240,004 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,115 | ₩244,519 | ₩240,993 | ₩241,233 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,611 | ₩244,894 | ₩239,657 | ₩244,493 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,611 | ₩244,332 | ₩239,871 | ₩239,977 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,447 | ₩244,119 | ₩239,577 | ₩243,878 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,302 | ₩243,611 | ₩240,645 | ₩240,939 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,195 | ₩242,783 | ₩239,844 | ₩240,539 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,302 | ₩243,878 | ₩241,848 | ₩242,729 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩242,890 | ₩243,344 | ₩240,832 | ₩240,913 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,313 | ₩248,420 | ₩241,607 | ₩241,848 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,325 | ₩248,019 | ₩245,936 | ₩247,726 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,474 | ₩251,199 | ₩248,046 | ₩249,329 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩246,978 | ₩249,569 | ₩246,336 | ₩249,115 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,088 | ₩245,348 | ₩242,088 | ₩244,519 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,695 | ₩245,561 | ₩238,695 | ₩243,130 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,058 | ₩240,485 | ₩236,210 | ₩236,932 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,283 | ₩240,645 | ₩236,691 | ₩237,760 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩237,867 | ₩239,684 | ₩236,290 | ₩239,256 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,668 | ₩241,180 | ₩238,107 | ₩238,855 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,504 | ₩238,775 | ₩235,863 | ₩238,054 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩234,821 | ₩238,935 | ₩234,100 | ₩236,745 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩235,836 | ₩237,519 | ₩233,058 | ₩234,260 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,623 | ₩238,642 | ₩235,115 | ₩238,027 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,413 | ₩233,859 | ₩229,371 | ₩233,726 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩225,897 | ₩227,500 | ₩225,016 | ₩225,977 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,256 | ₩227,153 | ₩222,745 | ₩223,813 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,428 | ₩219,325 | ₩216,466 | ₩216,813 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,477 | ₩219,378 | ₩215,023 | ₩219,164 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,031 | ₩220,153 | ₩216,546 | ₩218,336 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,565 | ₩220,554 | ₩217,748 | ₩220,153 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,325 | ₩221,275 | ₩217,187 | ₩219,993 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,798 | ₩222,985 | ₩218,122 | ₩219,699 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,535 | ₩225,016 | ₩218,497 | ₩220,714 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩222,985 | ₩224,989 | ₩222,397 | ₩224,588 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩222,958 | ₩223,145 | ₩221,542 | ₩222,531 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,210 | ₩223,920 | ₩222,077 | ₩222,825 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩222,958 | ₩224,989 | ₩222,504 | ₩222,905 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,000 | ₩224,187 | ₩222,077 | ₩222,344 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,726 | ₩227,581 | ₩223,840 | ₩224,081 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,000 | ₩227,260 | ₩223,493 | ₩226,271 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,145 | ₩225,550 | ₩222,023 | ₩223,974 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,226 | ₩227,206 | ₩223,172 | ₩226,645 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩225,977 | ₩227,554 | ₩225,229 | ₩227,420 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,363 | ₩226,886 | ₩224,561 | ₩225,790 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,783 | ₩229,451 | ₩224,027 | ₩225,844 | -1.28% | 723.8만 |
|---|