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 | ₩213,043 | ₩213,871 | ₩211,814 | ₩212,709 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,510 | ₩213,844 | ₩209,395 | ₩212,148 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,602 | ₩215,501 | ₩211,814 | ₩213,938 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,510 | ₩213,724 | ₩208,781 | ₩211,920 | -0.74% | 205만 |
| 2026.10.05 | ₩209,449 | ₩210,036 | ₩206,843 | ₩209,141 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,720 | ₩212,174 | ₩208,981 | ₩209,636 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,806 | ₩215,555 | ₩210,491 | ₩210,705 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,750 | ₩219,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,742 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,578 | ₩222,422 | ₩218,107 | ₩219,403 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,380 | ₩223,825 | ₩220,979 | ₩221,995 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩222,008 | ₩222,877 | ₩219,924 | ₩222,569 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,666 | ₩222,128 | ₩217,666 | ₩219,870 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,569 | ₩223,919 | ₩218,227 | ₩218,227 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,253 | ₩226,270 | ₩222,783 | ₩224,961 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,068 | ₩225,803 | ₩223,277 | ₩224,600 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,331 | ₩224,239 | ₩221,180 | ₩221,901 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩219,910 | ₩222,182 | ₩219,523 | ₩221,981 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,403 | ₩221,019 | ₩216,477 | ₩217,639 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,675 | ₩218,988 | ₩214,726 | ₩216,249 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,229 | ₩219,857 | ₩216,637 | ₩218,828 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,688 | ₩215,795 | ₩211,279 | ₩214,005 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,678 | ₩214,178 | ₩210,077 | ₩213,297 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,520 | ₩212,615 | ₩209,422 | ₩209,689 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,069 | ₩219,069 | ₩212,976 | ₩213,831 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,545 | ₩218,828 | ₩215,287 | ₩217,385 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,313 | ₩221,447 | ₩216,770 | ₩220,151 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,171 | ₩220,044 | ₩214,940 | ₩215,955 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,668 | ₩219,443 | ₩215,635 | ₩217,078 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,385 | ₩218,788 | ₩216,383 | ₩216,624 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,481 | ₩218,507 | ₩215,354 | ₩217,385 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,819 | ₩221,233 | ₩219,095 | ₩219,817 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,745 | ₩224,320 | ₩220,685 | ₩222,155 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,237 | ₩227,379 | ₩222,836 | ₩226,684 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩219,884 | ₩223,237 | ₩219,082 | ₩222,743 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,175 | ₩223,464 | ₩219,069 | ₩221,768 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,320 | ₩221,220 | ₩215,755 | ₩219,777 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,624 | ₩221,674 | ₩216,450 | ₩220,391 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,602 | ₩214,633 | ₩212,415 | ₩213,911 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,834 | ₩210,117 | ₩208,139 | ₩209,622 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,765 | ₩209,048 | ₩206,469 | ₩209,034 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩210,905 | ₩211,693 | ₩209,729 | ₩210,090 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,678 | ₩212,468 | ₩209,930 | ₩211,773 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,530 | ₩216,797 | ₩211,920 | ₩212,107 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,566 | ₩217,412 | ₩214,112 | ₩216,330 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,637 | ₩216,690 | ₩213,778 | ₩215,675 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,278 | ₩217,692 | ₩213,444 | ₩215,207 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩218,841 | ₩219,723 | ₩214,740 | ₩215,782 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,039 | ₩211,854 | ₩207,525 | ₩207,925 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩209,996 | ₩213,403 | ₩204,973 | ₩211,065 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩227,847 | ₩228,127 | ₩225,054 | ₩226,658 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,566 | ₩229,664 | ₩226,938 | ₩228,929 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,804 | ₩233,873 | ₩230,653 | ₩231,548 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,074 | ₩233,071 | ₩228,034 | ₩230,452 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,246 | ₩231,468 | ₩224,186 | ₩226,658 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩226,925 | ₩227,486 | ₩224,907 | ₩226,150 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,289 | ₩226,457 | ₩221,848 | ₩224,827 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩227,994 | ₩228,328 | ₩225,094 | ₩226,778 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩220,926 | ₩226,377 | ₩220,218 | ₩226,257 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,081 | ₩225,335 | ₩219,202 | ₩219,817 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,667 | ₩227,553 | ₩223,331 | ₩225,669 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,426 | ₩227,633 | ₩223,464 | ₩226,190 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,088 | ₩226,578 | ₩222,075 | ₩224,961 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,611 | ₩224,600 | ₩219,723 | ₩219,790 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,469 | ₩227,767 | ₩224,613 | ₩226,431 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,474 | ₩234,995 | ₩229,036 | ₩229,290 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,748 | ₩240,780 | ₩230,826 | ₩238,482 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,794 | ₩255,838 | ₩252,084 | ₩252,899 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩257,843 | ₩258,925 | ₩255,999 | ₩258,030 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,128 | ₩254,182 | ₩248,837 | ₩254,075 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,220 | ₩262,425 | ₩252,752 | ₩260,742 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩249,946 | ₩250,721 | ₩245,163 | ₩245,657 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩254,275 | ₩254,476 | ₩248,730 | ₩253,353 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩252,859 | ₩255,371 | ₩251,790 | ₩255,130 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,218 | ₩253,286 | ₩246,218 | ₩251,736 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩246,940 | ₩249,291 | ₩246,579 | ₩248,089 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,043 | ₩246,659 | ₩243,426 | ₩244,535 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,246 | ₩242,036 | ₩239,538 | ₩241,863 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,207 | ₩237,066 | ₩233,966 | ₩235,730 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,387 | ₩237,560 | ₩232,029 | ₩233,726 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,763 | ₩241,088 | ₩237,360 | ₩237,681 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,268 | ₩239,324 | ₩236,010 | ₩238,776 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,377 | ₩239,458 | ₩235,890 | ₩236,852 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩243,880 | ₩244,107 | ₩238,616 | ₩238,830 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,317 | ₩245,403 | ₩241,021 | ₩243,546 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,756 | ₩242,798 | ₩237,667 | ₩239,110 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,811 | ₩245,590 | ₩242,050 | ₩245,083 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,058 | ₩247,595 | ₩242,317 | ₩242,571 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩245,871 | ₩248,677 | ₩245,871 | ₩248,450 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,275 | ₩245,002 | ₩240,820 | ₩242,905 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,285 | ₩237,240 | ₩233,285 | ₩235,529 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,297 | ₩239,912 | ₩235,195 | ₩237,093 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,134 | ₩244,815 | ₩239,992 | ₩240,112 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,503 | ₩249,986 | ₩246,713 | ₩248,076 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,577 | ₩249,131 | ₩244,989 | ₩247,621 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,427 | ₩252,151 | ₩247,688 | ₩248,049 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,536 | ₩252,004 | ₩249,505 | ₩250,106 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,483 | ₩252,632 | ₩249,118 | ₩249,893 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,303 | ₩255,865 | ₩247,154 | ₩253,527 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,438 | ₩251,603 | ₩248,156 | ₩250,467 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,780 | ₩248,997 | ₩246,098 | ₩246,699 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,083 | ₩246,833 | ₩244,067 | ₩245,737 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩244,842 | ₩245,096 | ₩241,235 | ₩242,611 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,438 | ₩249,452 | ₩246,780 | ₩247,127 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩244,989 | ₩250,895 | ₩244,949 | ₩250,815 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,521 | ₩248,276 | ₩244,107 | ₩246,566 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,564 | ₩248,263 | ₩242,811 | ₩242,985 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,121 | ₩245,243 | ₩242,611 | ₩244,308 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,339 | ₩246,339 | ₩241,876 | ₩243,867 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,552 | ₩247,995 | ₩245,243 | ₩247,073 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,477 | ₩243,145 | ₩240,500 | ₩242,157 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,325 | ₩247,434 | ₩244,241 | ₩245,123 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,782 | ₩250,093 | ₩245,858 | ₩246,833 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,817 | ₩253,861 | ₩249,679 | ₩250,347 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,751 | ₩249,853 | ₩242,811 | ₩247,448 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,732 | ₩251,162 | ₩247,728 | ₩249,425 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,405 | ₩254,649 | ₩250,120 | ₩250,534 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,725 | ₩253,781 | ₩250,601 | ₩253,527 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩260,822 | ₩262,733 | ₩256,279 | ₩256,934 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,612 | ₩262,746 | ₩260,274 | ₩260,288 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,685 | ₩265,873 | ₩261,570 | ₩261,584 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩270,976 | ₩271,725 | ₩268,117 | ₩268,144 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩270,976 | ₩274,303 | ₩270,629 | ₩273,635 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,146 | ₩269,627 | ₩267,209 | ₩267,850 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩272,834 | ₩273,088 | ₩266,554 | ₩268,839 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,629 | ₩273,542 | ₩269,988 | ₩273,074 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,536 | ₩271,471 | ₩268,157 | ₩270,215 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩276,976 | ₩276,976 | ₩272,326 | ₩272,607 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,749 | ₩275,907 | ₩269,854 | ₩273,889 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,504 | ₩276,214 | ₩272,112 | ₩272,927 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,498 | ₩269,894 | ₩263,147 | ₩268,304 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,569 | ₩273,569 | ₩270,870 | ₩271,003 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩266,928 | ₩273,021 | ₩266,193 | ₩271,885 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,739 | ₩269,547 | ₩265,512 | ₩268,197 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,341 | ₩263,574 | ₩258,604 | ₩263,508 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩258,978 | ₩260,060 | ₩257,348 | ₩259,045 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩255,037 | ₩257,829 | ₩251,122 | ₩251,750 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩247,287 | ₩249,599 | ₩244,228 | ₩245,043 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,748 | ₩252,151 | ₩249,104 | ₩250,040 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩244,014 | ₩248,810 | ₩243,693 | ₩248,223 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,657 | ₩249,559 | ₩245,524 | ₩245,938 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,376 | ₩251,723 | ₩244,000 | ₩245,310 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,492 | ₩253,580 | ₩248,957 | ₩252,431 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,756 | ₩254,836 | ₩250,601 | ₩251,750 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,152 | ₩259,152 | ₩255,130 | ₩255,584 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩254,943 | ₩257,215 | ₩254,582 | ₩256,546 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,388 | ₩258,738 | ₩253,099 | ₩253,727 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,085 | ₩259,098 | ₩255,144 | ₩257,201 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,499 | ₩260,314 | ₩256,947 | ₩258,283 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩262,840 | ₩264,670 | ₩260,288 | ₩260,528 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩254,302 | ₩261,597 | ₩252,992 | ₩260,475 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,219 | ₩260,314 | ₩257,549 | ₩259,499 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,420 | ₩266,581 | ₩260,889 | ₩263,908 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,524 | ₩271,618 | ₩267,957 | ₩269,266 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩267,222 | ₩269,881 | ₩263,347 | ₩269,574 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,758 | ₩275,639 | ₩271,685 | ₩272,206 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩276,936 | ₩280,490 | ₩276,508 | ₩278,512 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩273,876 | ₩274,116 | ₩270,749 | ₩272,540 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩276,241 | ₩277,310 | ₩274,303 | ₩274,958 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩279,234 | ₩279,715 | ₩275,893 | ₩276,054 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,368 | ₩277,029 | ₩272,914 | ₩273,822 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩276,040 | ₩277,497 | ₩272,633 | ₩272,834 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩278,913 | ₩279,180 | ₩274,865 | ₩278,739 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,137 | ₩284,204 | ₩277,270 | ₩278,806 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩278,044 | ₩282,280 | ₩277,710 | ₩279,888 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,758 | ₩276,187 | ₩272,687 | ₩274,637 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,589 | ₩275,052 | ₩270,028 | ₩273,261 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,329 | ₩273,796 | ₩266,140 | ₩273,582 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,232 | ₩261,744 | ₩254,663 | ₩258,404 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩256,266 | ₩257,549 | ₩249,933 | ₩251,202 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,476 | ₩259,165 | ₩251,843 | ₩257,909 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩249,946 | ₩254,756 | ₩249,291 | ₩250,066 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,605 | ₩254,796 | ₩248,944 | ₩250,454 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,668 | ₩254,823 | ₩245,350 | ₩246,272 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,449 | ₩257,589 | ₩248,757 | ₩251,736 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,597 | ₩249,879 | ₩247,073 | ₩247,902 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,505 | ₩249,933 | ₩247,367 | ₩247,421 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩248,971 | ₩250,761 | ₩248,249 | ₩249,104 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩252,926 | ₩257,014 | ₩252,926 | ₩255,464 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩248,891 | ₩252,765 | ₩248,730 | ₩251,803 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩246,005 | ₩248,490 | ₩244,348 | ₩248,383 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,702 | ₩245,283 | ₩240,954 | ₩245,016 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,645 | ₩242,611 | ₩237,934 | ₩241,943 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩240,874 | ₩243,493 | ₩238,282 | ₩240,339 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,445 | ₩253,006 | ₩249,879 | ₩252,231 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,663 | ₩254,823 | ₩249,612 | ₩251,162 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,587 | ₩257,682 | ₩254,850 | ₩257,442 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,563 | ₩252,632 | ₩247,929 | ₩252,552 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,235 | ₩254,342 | ₩249,612 | ₩250,200 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,502 | ₩256,373 | ₩252,632 | ₩252,926 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,342 | ₩256,400 | ₩249,104 | ₩251,215 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,353 | ₩257,896 | ₩251,509 | ₩254,288 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,154 | ₩254,582 | ₩247,073 | ₩253,754 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,626 | ₩244,187 | ₩239,244 | ₩243,760 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩246,886 | ₩247,047 | ₩243,626 | ₩244,695 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,512 | ₩247,127 | ₩245,630 | ₩245,657 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,608 | ₩248,196 | ₩246,806 | ₩247,207 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,726 | ₩248,223 | ₩246,726 | ₩247,234 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,261 | ₩248,276 | ₩246,325 | ₩248,249 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,699 | ₩247,474 | ₩245,871 | ₩247,047 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,234 | ₩248,784 | ₩245,684 | ₩246,218 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,664 | ₩245,470 | ₩242,183 | ₩244,642 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,649 | ₩245,497 | ₩241,462 | ₩244,134 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,275 | ₩243,626 | ₩241,008 | ₩242,130 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,413 | ₩243,840 | ₩240,099 | ₩240,126 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩242,825 | ₩244,722 | ₩241,008 | ₩244,107 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,489 | ₩245,283 | ₩240,820 | ₩244,668 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩238,896 | ₩240,393 | ₩238,576 | ₩240,046 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,157 | ₩244,562 | ₩241,034 | ₩241,275 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,653 | ₩244,936 | ₩239,698 | ₩244,535 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,653 | ₩244,375 | ₩239,912 | ₩240,019 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,489 | ₩244,161 | ₩239,618 | ₩243,920 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,344 | ₩243,653 | ₩240,687 | ₩240,981 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,237 | ₩242,825 | ₩239,885 | ₩240,580 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,344 | ₩243,920 | ₩241,889 | ₩242,771 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩242,932 | ₩243,386 | ₩240,874 | ₩240,954 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,356 | ₩248,463 | ₩241,649 | ₩241,889 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,367 | ₩248,062 | ₩245,978 | ₩247,768 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,516 | ₩251,242 | ₩248,089 | ₩249,372 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩247,020 | ₩249,612 | ₩246,379 | ₩249,158 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,130 | ₩245,390 | ₩242,130 | ₩244,562 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,736 | ₩245,604 | ₩238,736 | ₩243,172 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,099 | ₩240,527 | ₩236,251 | ₩236,972 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,324 | ₩240,687 | ₩236,732 | ₩237,801 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩237,908 | ₩239,725 | ₩236,331 | ₩239,297 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,709 | ₩241,221 | ₩238,148 | ₩238,896 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,545 | ₩238,816 | ₩235,904 | ₩238,095 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩234,861 | ₩238,977 | ₩234,140 | ₩236,785 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩235,877 | ₩237,560 | ₩233,098 | ₩234,300 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,663 | ₩238,683 | ₩235,155 | ₩238,068 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,452 | ₩233,899 | ₩229,410 | ₩233,766 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩225,936 | ₩227,540 | ₩225,054 | ₩226,016 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,295 | ₩227,192 | ₩222,783 | ₩223,852 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,465 | ₩219,363 | ₩216,503 | ₩216,851 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,515 | ₩219,416 | ₩215,060 | ₩219,202 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,069 | ₩220,191 | ₩216,583 | ₩218,374 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,603 | ₩220,592 | ₩217,786 | ₩220,191 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,363 | ₩221,313 | ₩217,225 | ₩220,031 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,836 | ₩223,023 | ₩218,160 | ₩219,737 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,573 | ₩225,054 | ₩218,534 | ₩220,752 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩223,023 | ₩225,028 | ₩222,436 | ₩224,627 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩222,997 | ₩223,184 | ₩221,580 | ₩222,569 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,249 | ₩223,959 | ₩222,115 | ₩222,863 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩222,997 | ₩225,028 | ₩222,542 | ₩222,943 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,039 | ₩224,226 | ₩222,115 | ₩222,382 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,765 | ₩227,620 | ₩223,879 | ₩224,119 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,039 | ₩227,299 | ₩223,531 | ₩226,310 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,184 | ₩225,589 | ₩222,061 | ₩224,012 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,264 | ₩227,246 | ₩223,211 | ₩226,684 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩226,016 | ₩227,593 | ₩225,268 | ₩227,459 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,402 | ₩226,925 | ₩224,600 | ₩225,829 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,822 | ₩229,490 | ₩224,066 | ₩225,883 | -1.28% | 723.8만 |
|---|