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 | ₩213,054 | ₩213,882 | ₩211,825 | ₩212,720 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,522 | ₩213,856 | ₩209,406 | ₩212,159 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,613 | ₩215,512 | ₩211,825 | ₩213,949 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,522 | ₩213,735 | ₩208,791 | ₩211,932 | -0.74% | 205만 |
| 2026.10.05 | ₩209,460 | ₩210,047 | ₩206,854 | ₩209,152 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,731 | ₩212,185 | ₩208,992 | ₩209,647 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,818 | ₩215,566 | ₩210,502 | ₩210,716 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,762 | ₩219,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,753 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,590 | ₩222,434 | ₩218,118 | ₩219,414 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,392 | ₩223,837 | ₩220,991 | ₩222,006 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩222,020 | ₩222,888 | ₩219,935 | ₩222,581 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,677 | ₩222,140 | ₩217,677 | ₩219,882 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,581 | ₩223,930 | ₩218,238 | ₩218,238 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,264 | ₩226,282 | ₩222,795 | ₩224,973 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,080 | ₩225,814 | ₩223,289 | ₩224,612 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,342 | ₩224,251 | ₩221,191 | ₩221,913 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩219,922 | ₩222,193 | ₩219,534 | ₩221,993 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,414 | ₩221,031 | ₩216,488 | ₩217,650 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,686 | ₩219,000 | ₩214,737 | ₩216,261 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,240 | ₩219,868 | ₩216,648 | ₩218,840 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,700 | ₩215,806 | ₩211,290 | ₩214,016 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,689 | ₩214,190 | ₩210,088 | ₩213,308 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,531 | ₩212,626 | ₩209,433 | ₩209,700 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,080 | ₩219,080 | ₩212,987 | ₩213,842 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,557 | ₩218,840 | ₩215,299 | ₩217,396 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,325 | ₩221,458 | ₩216,782 | ₩220,162 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,183 | ₩220,055 | ₩214,951 | ₩215,967 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,679 | ₩219,454 | ₩215,646 | ₩217,089 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,396 | ₩218,799 | ₩216,394 | ₩216,635 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,492 | ₩218,519 | ₩215,365 | ₩217,396 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,830 | ₩221,245 | ₩219,107 | ₩219,828 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,757 | ₩224,331 | ₩220,697 | ₩222,167 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,249 | ₩227,391 | ₩222,848 | ₩226,696 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩219,895 | ₩223,249 | ₩219,093 | ₩222,755 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,187 | ₩223,476 | ₩219,080 | ₩221,779 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,332 | ₩221,231 | ₩215,766 | ₩219,788 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,635 | ₩221,686 | ₩216,461 | ₩220,403 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,613 | ₩214,644 | ₩212,426 | ₩213,922 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,845 | ₩210,128 | ₩208,150 | ₩209,633 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,776 | ₩209,059 | ₩206,480 | ₩209,045 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩210,916 | ₩211,704 | ₩209,740 | ₩210,101 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,689 | ₩212,479 | ₩209,941 | ₩211,785 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,541 | ₩216,809 | ₩211,932 | ₩212,119 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,577 | ₩217,423 | ₩214,123 | ₩216,341 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,648 | ₩216,702 | ₩213,789 | ₩215,686 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,290 | ₩217,704 | ₩213,455 | ₩215,219 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩218,853 | ₩219,735 | ₩214,751 | ₩215,793 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,050 | ₩211,865 | ₩207,535 | ₩207,936 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩210,007 | ₩213,415 | ₩204,983 | ₩211,076 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩227,859 | ₩228,139 | ₩225,066 | ₩226,670 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,578 | ₩229,676 | ₩226,950 | ₩228,941 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,816 | ₩233,885 | ₩230,665 | ₩231,560 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,086 | ₩233,083 | ₩228,046 | ₩230,464 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,257 | ₩231,480 | ₩224,198 | ₩226,670 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩226,937 | ₩227,498 | ₩224,919 | ₩226,162 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,300 | ₩226,469 | ₩221,859 | ₩224,839 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩228,006 | ₩228,340 | ₩225,106 | ₩226,790 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩220,937 | ₩226,389 | ₩220,229 | ₩226,269 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,093 | ₩225,347 | ₩219,214 | ₩219,828 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,679 | ₩227,565 | ₩223,342 | ₩225,681 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,438 | ₩227,645 | ₩223,476 | ₩226,202 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,100 | ₩226,589 | ₩222,086 | ₩224,973 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,623 | ₩224,612 | ₩219,735 | ₩219,802 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,480 | ₩227,779 | ₩224,625 | ₩226,442 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,486 | ₩235,007 | ₩229,048 | ₩229,302 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,760 | ₩240,793 | ₩230,838 | ₩238,495 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,807 | ₩255,852 | ₩252,097 | ₩252,912 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩257,856 | ₩258,938 | ₩256,012 | ₩258,043 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,141 | ₩254,195 | ₩248,850 | ₩254,088 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,233 | ₩262,439 | ₩252,765 | ₩260,756 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩249,959 | ₩250,734 | ₩245,176 | ₩245,670 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩254,288 | ₩254,489 | ₩248,743 | ₩253,366 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩252,872 | ₩255,384 | ₩251,803 | ₩255,144 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,231 | ₩253,300 | ₩246,231 | ₩251,750 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩246,953 | ₩249,304 | ₩246,592 | ₩248,102 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,055 | ₩246,672 | ₩243,439 | ₩244,548 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,259 | ₩242,049 | ₩239,550 | ₩241,875 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,219 | ₩237,078 | ₩233,978 | ₩235,742 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,399 | ₩237,573 | ₩232,041 | ₩233,738 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,775 | ₩241,100 | ₩237,372 | ₩237,693 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,281 | ₩239,337 | ₩236,023 | ₩238,789 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,390 | ₩239,470 | ₩235,903 | ₩236,865 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩243,893 | ₩244,120 | ₩238,628 | ₩238,842 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,330 | ₩245,416 | ₩241,034 | ₩243,559 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,768 | ₩242,811 | ₩237,680 | ₩239,123 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,824 | ₩245,603 | ₩242,062 | ₩245,095 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,071 | ₩247,608 | ₩242,330 | ₩242,583 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩245,884 | ₩248,690 | ₩245,884 | ₩248,463 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,287 | ₩245,015 | ₩240,833 | ₩242,918 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,297 | ₩237,252 | ₩233,297 | ₩235,542 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,310 | ₩239,924 | ₩235,208 | ₩237,105 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,147 | ₩244,828 | ₩240,005 | ₩240,125 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,516 | ₩249,999 | ₩246,726 | ₩248,089 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,590 | ₩249,144 | ₩245,002 | ₩247,634 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,440 | ₩252,164 | ₩247,701 | ₩248,062 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,549 | ₩252,017 | ₩249,518 | ₩250,120 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,496 | ₩252,645 | ₩249,131 | ₩249,906 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,316 | ₩255,878 | ₩247,167 | ₩253,540 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,451 | ₩251,616 | ₩248,169 | ₩250,480 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,792 | ₩249,011 | ₩246,111 | ₩246,712 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,095 | ₩246,846 | ₩244,080 | ₩245,750 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩244,855 | ₩245,109 | ₩241,247 | ₩242,624 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,451 | ₩249,465 | ₩246,792 | ₩247,140 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩245,002 | ₩250,908 | ₩244,962 | ₩250,828 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,534 | ₩248,289 | ₩244,120 | ₩246,579 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,577 | ₩248,276 | ₩242,824 | ₩242,998 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,133 | ₩245,256 | ₩242,624 | ₩244,321 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,352 | ₩246,352 | ₩241,889 | ₩243,880 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,565 | ₩248,008 | ₩245,256 | ₩247,086 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,490 | ₩243,158 | ₩240,512 | ₩242,169 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,338 | ₩247,447 | ₩244,254 | ₩245,136 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,795 | ₩250,106 | ₩245,870 | ₩246,846 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,830 | ₩253,874 | ₩249,692 | ₩250,360 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,764 | ₩249,866 | ₩242,824 | ₩247,461 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,745 | ₩251,175 | ₩247,741 | ₩249,438 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,418 | ₩254,663 | ₩250,133 | ₩250,547 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,738 | ₩253,794 | ₩250,614 | ₩253,540 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩260,836 | ₩262,746 | ₩256,293 | ₩256,947 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,626 | ₩262,760 | ₩260,288 | ₩260,301 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,699 | ₩265,886 | ₩261,584 | ₩261,597 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩270,991 | ₩271,739 | ₩268,131 | ₩268,158 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩270,991 | ₩274,318 | ₩270,643 | ₩273,650 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,160 | ₩269,641 | ₩267,223 | ₩267,864 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩272,848 | ₩273,102 | ₩266,568 | ₩268,853 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,643 | ₩273,556 | ₩270,002 | ₩273,088 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,550 | ₩271,485 | ₩268,171 | ₩270,229 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩276,990 | ₩276,990 | ₩272,340 | ₩272,621 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,764 | ₩275,921 | ₩269,868 | ₩273,904 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,518 | ₩276,228 | ₩272,126 | ₩272,941 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,512 | ₩269,908 | ₩263,161 | ₩268,318 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,583 | ₩273,583 | ₩270,884 | ₩271,017 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩266,942 | ₩273,035 | ₩266,207 | ₩271,899 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,753 | ₩269,561 | ₩265,526 | ₩268,211 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,355 | ₩263,588 | ₩258,618 | ₩263,521 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩258,992 | ₩260,074 | ₩257,362 | ₩259,059 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩255,050 | ₩257,843 | ₩251,135 | ₩251,763 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩247,300 | ₩249,612 | ₩244,240 | ₩245,055 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,761 | ₩252,164 | ₩249,117 | ₩250,053 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩244,027 | ₩248,823 | ₩243,706 | ₩248,236 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,670 | ₩249,572 | ₩245,536 | ₩245,951 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,389 | ₩251,736 | ₩244,013 | ₩245,323 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,505 | ₩253,594 | ₩248,970 | ₩252,444 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,769 | ₩254,850 | ₩250,614 | ₩251,763 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,165 | ₩259,165 | ₩255,144 | ₩255,598 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩254,957 | ₩257,228 | ₩254,596 | ₩256,560 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,402 | ₩258,751 | ₩253,113 | ₩253,741 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,099 | ₩259,112 | ₩255,157 | ₩257,215 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,513 | ₩260,328 | ₩256,961 | ₩258,297 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩262,853 | ₩264,684 | ₩260,301 | ₩260,542 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩254,315 | ₩261,611 | ₩253,006 | ₩260,488 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,232 | ₩260,328 | ₩257,562 | ₩259,513 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,434 | ₩266,595 | ₩260,902 | ₩263,922 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,539 | ₩271,632 | ₩267,971 | ₩269,280 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩267,236 | ₩269,895 | ₩263,361 | ₩269,588 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,772 | ₩275,654 | ₩271,699 | ₩272,220 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩276,950 | ₩280,504 | ₩276,522 | ₩278,527 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩273,890 | ₩274,131 | ₩270,764 | ₩272,554 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩276,255 | ₩277,324 | ₩274,318 | ₩274,972 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩279,248 | ₩279,729 | ₩275,908 | ₩276,068 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,382 | ₩277,044 | ₩272,928 | ₩273,837 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩276,055 | ₩277,511 | ₩272,648 | ₩272,848 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩278,928 | ₩279,195 | ₩274,879 | ₩278,754 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,152 | ₩284,219 | ₩277,284 | ₩278,821 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩278,059 | ₩282,295 | ₩277,725 | ₩279,903 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,772 | ₩276,202 | ₩272,701 | ₩274,652 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,603 | ₩275,066 | ₩270,042 | ₩273,276 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,343 | ₩273,810 | ₩266,154 | ₩273,596 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,246 | ₩261,758 | ₩254,676 | ₩258,417 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩256,279 | ₩257,562 | ₩249,946 | ₩251,215 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,489 | ₩259,179 | ₩251,857 | ₩257,923 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩249,959 | ₩254,769 | ₩249,304 | ₩250,079 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,618 | ₩254,810 | ₩248,957 | ₩250,467 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,681 | ₩254,836 | ₩245,363 | ₩246,285 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,462 | ₩257,602 | ₩248,770 | ₩251,750 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,610 | ₩249,892 | ₩247,086 | ₩247,915 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,518 | ₩249,946 | ₩247,380 | ₩247,434 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩248,984 | ₩250,774 | ₩248,262 | ₩249,117 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩252,939 | ₩257,028 | ₩252,939 | ₩255,478 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩248,904 | ₩252,779 | ₩248,743 | ₩251,816 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩246,017 | ₩248,503 | ₩244,361 | ₩248,396 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,715 | ₩245,296 | ₩240,967 | ₩245,029 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,657 | ₩242,624 | ₩237,947 | ₩241,955 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩240,887 | ₩243,505 | ₩238,294 | ₩240,352 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,458 | ₩253,019 | ₩249,892 | ₩252,244 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,676 | ₩254,836 | ₩249,625 | ₩251,175 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,600 | ₩257,696 | ₩254,863 | ₩257,455 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,576 | ₩252,645 | ₩247,942 | ₩252,565 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,248 | ₩254,355 | ₩249,625 | ₩250,213 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,516 | ₩256,386 | ₩252,645 | ₩252,939 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,355 | ₩256,413 | ₩249,117 | ₩251,229 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,366 | ₩257,909 | ₩251,523 | ₩254,302 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,167 | ₩254,596 | ₩247,086 | ₩253,767 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,639 | ₩244,200 | ₩239,256 | ₩243,773 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩246,899 | ₩247,060 | ₩243,639 | ₩244,708 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,525 | ₩247,140 | ₩245,643 | ₩245,670 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,621 | ₩248,209 | ₩246,819 | ₩247,220 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,739 | ₩248,236 | ₩246,739 | ₩247,247 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,273 | ₩248,289 | ₩246,338 | ₩248,262 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,712 | ₩247,487 | ₩245,884 | ₩247,060 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,247 | ₩248,797 | ₩245,697 | ₩246,231 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,677 | ₩245,483 | ₩242,196 | ₩244,655 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,662 | ₩245,510 | ₩241,474 | ₩244,147 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,287 | ₩243,639 | ₩241,020 | ₩242,143 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,425 | ₩243,853 | ₩240,112 | ₩240,138 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩242,837 | ₩244,735 | ₩241,020 | ₩244,120 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,501 | ₩245,296 | ₩240,833 | ₩244,681 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩238,909 | ₩240,406 | ₩238,588 | ₩240,058 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,169 | ₩244,574 | ₩241,047 | ₩241,287 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,666 | ₩244,949 | ₩239,711 | ₩244,548 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,666 | ₩244,387 | ₩239,924 | ₩240,031 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,501 | ₩244,174 | ₩239,631 | ₩243,933 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,356 | ₩243,666 | ₩240,699 | ₩240,993 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,249 | ₩242,837 | ₩239,898 | ₩240,593 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,356 | ₩243,933 | ₩241,902 | ₩242,784 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩242,944 | ₩243,399 | ₩240,887 | ₩240,967 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,369 | ₩248,476 | ₩241,662 | ₩241,902 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,380 | ₩248,075 | ₩245,991 | ₩247,781 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,529 | ₩251,255 | ₩248,102 | ₩249,385 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩247,033 | ₩249,625 | ₩246,392 | ₩249,171 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,143 | ₩245,403 | ₩242,143 | ₩244,574 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,749 | ₩245,617 | ₩238,749 | ₩243,185 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,112 | ₩240,539 | ₩236,263 | ₩236,985 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,337 | ₩240,699 | ₩236,744 | ₩237,813 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩237,920 | ₩239,737 | ₩236,344 | ₩239,310 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,722 | ₩241,234 | ₩238,161 | ₩238,909 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,557 | ₩238,829 | ₩235,916 | ₩238,107 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩234,874 | ₩238,989 | ₩234,152 | ₩236,798 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩235,889 | ₩237,573 | ₩233,110 | ₩234,313 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,675 | ₩238,695 | ₩235,168 | ₩238,081 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,464 | ₩233,912 | ₩229,422 | ₩233,778 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩225,948 | ₩227,551 | ₩225,066 | ₩226,028 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,307 | ₩227,204 | ₩222,795 | ₩223,864 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,477 | ₩219,374 | ₩216,515 | ₩216,862 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,526 | ₩219,427 | ₩215,072 | ₩219,214 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,080 | ₩220,202 | ₩216,595 | ₩218,385 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,615 | ₩220,603 | ₩217,797 | ₩220,202 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,374 | ₩221,325 | ₩217,236 | ₩220,042 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,848 | ₩223,035 | ₩218,171 | ₩219,748 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,585 | ₩225,066 | ₩218,546 | ₩220,764 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩223,035 | ₩225,039 | ₩222,447 | ₩224,639 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩223,008 | ₩223,195 | ₩221,592 | ₩222,581 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,260 | ₩223,970 | ₩222,127 | ₩222,875 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩223,008 | ₩225,039 | ₩222,554 | ₩222,955 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,051 | ₩224,238 | ₩222,127 | ₩222,394 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,776 | ₩227,632 | ₩223,890 | ₩224,131 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,051 | ₩227,311 | ₩223,543 | ₩226,322 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,195 | ₩225,601 | ₩222,073 | ₩224,024 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,276 | ₩227,257 | ₩223,222 | ₩226,696 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩226,028 | ₩227,605 | ₩225,280 | ₩227,471 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,414 | ₩226,937 | ₩224,612 | ₩225,841 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,834 | ₩229,502 | ₩224,077 | ₩225,895 | -1.28% | 723.8만 |
|---|