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 | ₩213,102 | ₩213,930 | ₩211,872 | ₩212,768 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,570 | ₩213,904 | ₩209,453 | ₩212,206 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,661 | ₩215,561 | ₩211,872 | ₩213,997 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,570 | ₩213,783 | ₩208,838 | ₩211,979 | -0.74% | 205만 |
| 2026.10.05 | ₩209,507 | ₩210,095 | ₩206,900 | ₩209,199 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,779 | ₩212,233 | ₩209,039 | ₩209,694 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,866 | ₩215,614 | ₩210,549 | ₩210,763 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,811 | ₩219,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,801 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,639 | ₩222,484 | ₩218,167 | ₩219,463 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,441 | ₩223,887 | ₩221,040 | ₩222,056 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩222,070 | ₩222,938 | ₩219,985 | ₩222,631 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,726 | ₩222,190 | ₩217,726 | ₩219,931 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,631 | ₩223,981 | ₩218,287 | ₩218,287 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,315 | ₩226,333 | ₩222,845 | ₩225,023 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,130 | ₩225,865 | ₩223,339 | ₩224,662 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,393 | ₩224,301 | ₩221,241 | ₩221,963 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩219,971 | ₩222,243 | ₩219,584 | ₩222,043 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,463 | ₩221,081 | ₩216,536 | ₩217,699 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,735 | ₩219,049 | ₩214,786 | ₩216,309 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,290 | ₩219,918 | ₩216,697 | ₩218,889 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,748 | ₩215,855 | ₩211,338 | ₩214,064 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,736 | ₩214,238 | ₩210,135 | ₩213,356 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,578 | ₩212,674 | ₩209,480 | ₩209,747 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,129 | ₩219,129 | ₩213,035 | ₩213,890 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,606 | ₩218,889 | ₩215,347 | ₩217,445 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,375 | ₩221,508 | ₩216,831 | ₩220,212 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,231 | ₩220,105 | ₩215,000 | ₩216,015 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,728 | ₩219,503 | ₩215,695 | ₩217,138 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,445 | ₩218,849 | ₩216,443 | ₩216,684 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,541 | ₩218,568 | ₩215,414 | ₩217,445 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,880 | ₩221,294 | ₩219,156 | ₩219,878 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,807 | ₩224,382 | ₩220,746 | ₩222,217 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,299 | ₩227,442 | ₩222,898 | ₩226,747 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩219,945 | ₩223,299 | ₩219,143 | ₩222,805 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,236 | ₩223,526 | ₩219,129 | ₩221,829 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,381 | ₩221,281 | ₩215,815 | ₩219,838 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,684 | ₩221,735 | ₩216,510 | ₩220,452 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,661 | ₩214,692 | ₩212,474 | ₩213,970 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,892 | ₩210,175 | ₩208,197 | ₩209,680 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,823 | ₩209,106 | ₩206,526 | ₩209,092 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩210,963 | ₩211,752 | ₩209,787 | ₩210,148 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,736 | ₩212,527 | ₩209,988 | ₩211,832 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,590 | ₩216,857 | ₩211,979 | ₩212,166 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,625 | ₩217,472 | ₩214,171 | ₩216,389 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,697 | ₩216,750 | ₩213,837 | ₩215,735 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,338 | ₩217,753 | ₩213,503 | ₩215,267 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩218,902 | ₩219,784 | ₩214,799 | ₩215,842 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,097 | ₩211,912 | ₩207,582 | ₩207,983 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩210,055 | ₩213,463 | ₩205,029 | ₩211,124 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩227,910 | ₩228,191 | ₩225,117 | ₩226,720 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,629 | ₩229,728 | ₩227,001 | ₩228,992 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,868 | ₩233,937 | ₩230,717 | ₩231,612 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,137 | ₩233,136 | ₩228,097 | ₩230,516 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,309 | ₩231,532 | ₩224,248 | ₩226,720 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩226,988 | ₩227,549 | ₩224,970 | ₩226,213 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,350 | ₩226,520 | ₩221,909 | ₩224,889 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩228,057 | ₩228,391 | ₩225,157 | ₩226,841 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩220,987 | ₩226,440 | ₩220,279 | ₩226,320 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,143 | ₩225,397 | ₩219,263 | ₩219,878 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,729 | ₩227,616 | ₩223,393 | ₩225,731 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,489 | ₩227,696 | ₩223,526 | ₩226,253 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,150 | ₩226,640 | ₩222,136 | ₩225,023 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,673 | ₩224,662 | ₩219,784 | ₩219,851 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,531 | ₩227,830 | ₩224,676 | ₩226,493 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,539 | ₩235,060 | ₩229,099 | ₩229,353 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,812 | ₩240,847 | ₩230,890 | ₩238,548 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,864 | ₩255,909 | ₩252,154 | ₩252,969 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩257,914 | ₩258,996 | ₩256,070 | ₩258,101 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,198 | ₩254,252 | ₩248,906 | ₩254,145 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,290 | ₩262,498 | ₩252,822 | ₩260,814 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩250,015 | ₩250,790 | ₩245,231 | ₩245,725 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩254,346 | ₩254,546 | ₩248,799 | ₩253,423 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩252,929 | ₩255,441 | ₩251,860 | ₩255,201 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,287 | ₩253,357 | ₩246,287 | ₩251,806 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩247,008 | ₩249,360 | ₩246,647 | ₩248,158 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,110 | ₩246,728 | ₩243,493 | ₩244,603 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,312 | ₩242,103 | ₩239,604 | ₩241,930 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,272 | ₩237,132 | ₩234,031 | ₩235,795 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,452 | ₩237,626 | ₩232,093 | ₩233,790 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,829 | ₩241,154 | ₩237,426 | ₩237,746 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,334 | ₩239,390 | ₩236,076 | ₩238,842 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,444 | ₩239,524 | ₩235,956 | ₩236,918 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩243,948 | ₩244,175 | ₩238,682 | ₩238,896 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,384 | ₩245,471 | ₩241,088 | ₩243,614 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,823 | ₩242,865 | ₩237,733 | ₩239,176 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,879 | ₩245,658 | ₩242,117 | ₩245,151 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,126 | ₩247,663 | ₩242,384 | ₩242,638 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩245,939 | ₩248,746 | ₩245,939 | ₩248,518 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,342 | ₩245,070 | ₩240,887 | ₩242,972 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,349 | ₩237,305 | ₩233,349 | ₩235,595 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,364 | ₩239,978 | ₩235,261 | ₩237,158 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,202 | ₩244,883 | ₩240,059 | ₩240,179 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,572 | ₩250,055 | ₩246,781 | ₩248,144 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,645 | ₩249,200 | ₩245,057 | ₩247,690 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,496 | ₩252,221 | ₩247,757 | ₩248,118 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,606 | ₩252,073 | ₩249,574 | ₩250,176 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,552 | ₩252,702 | ₩249,187 | ₩249,962 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,371 | ₩255,936 | ₩247,222 | ₩253,597 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,507 | ₩251,673 | ₩248,224 | ₩250,537 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,848 | ₩249,066 | ₩246,166 | ₩246,768 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,151 | ₩246,901 | ₩244,135 | ₩245,805 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩244,910 | ₩245,164 | ₩241,301 | ₩242,678 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,507 | ₩249,521 | ₩246,848 | ₩247,195 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩245,057 | ₩250,964 | ₩245,017 | ₩250,884 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,589 | ₩248,345 | ₩244,175 | ₩246,634 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,632 | ₩248,331 | ₩242,879 | ₩243,052 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,188 | ₩245,311 | ₩242,678 | ₩244,375 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,407 | ₩246,407 | ₩241,943 | ₩243,934 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,621 | ₩248,064 | ₩245,311 | ₩247,142 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,544 | ₩243,213 | ₩240,566 | ₩242,224 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,393 | ₩247,503 | ₩244,309 | ₩245,191 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,850 | ₩250,162 | ₩245,926 | ₩246,901 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,886 | ₩253,931 | ₩249,748 | ₩250,416 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,819 | ₩249,922 | ₩242,879 | ₩247,516 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,801 | ₩251,232 | ₩247,797 | ₩249,494 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,474 | ₩254,720 | ₩250,189 | ₩250,603 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,795 | ₩253,851 | ₩250,670 | ₩253,597 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩260,894 | ₩262,805 | ₩256,350 | ₩257,005 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,685 | ₩262,819 | ₩260,346 | ₩260,360 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,759 | ₩265,946 | ₩261,643 | ₩261,656 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩271,052 | ₩271,800 | ₩268,191 | ₩268,218 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩271,052 | ₩274,379 | ₩270,704 | ₩273,711 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,221 | ₩269,702 | ₩267,283 | ₩267,924 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩272,909 | ₩273,163 | ₩266,628 | ₩268,913 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,704 | ₩273,618 | ₩270,063 | ₩273,150 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,610 | ₩271,546 | ₩268,232 | ₩270,290 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩277,052 | ₩277,052 | ₩272,401 | ₩272,682 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,824 | ₩275,983 | ₩269,929 | ₩273,965 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,580 | ₩276,291 | ₩272,188 | ₩273,003 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,572 | ₩269,969 | ₩263,220 | ₩268,379 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,644 | ₩273,644 | ₩270,945 | ₩271,078 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩267,002 | ₩273,096 | ₩266,267 | ₩271,960 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,813 | ₩269,621 | ₩265,585 | ₩268,272 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,413 | ₩263,647 | ₩258,676 | ₩263,581 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩259,050 | ₩260,132 | ₩257,419 | ₩259,117 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩255,107 | ₩257,901 | ₩251,191 | ₩251,820 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩247,356 | ₩249,668 | ₩244,295 | ₩245,110 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,817 | ₩252,221 | ₩249,173 | ₩250,109 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩244,081 | ₩248,879 | ₩243,761 | ₩248,291 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,725 | ₩249,628 | ₩245,592 | ₩246,006 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,445 | ₩251,793 | ₩244,068 | ₩245,378 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,561 | ₩253,651 | ₩249,026 | ₩252,501 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,827 | ₩254,907 | ₩250,670 | ₩251,820 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,224 | ₩259,224 | ₩255,201 | ₩255,655 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩255,014 | ₩257,286 | ₩254,653 | ₩256,618 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,460 | ₩258,809 | ₩253,169 | ₩253,798 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,157 | ₩259,170 | ₩255,214 | ₩257,272 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,571 | ₩260,386 | ₩257,018 | ₩258,355 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩262,912 | ₩264,743 | ₩260,360 | ₩260,600 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩254,372 | ₩261,669 | ₩253,062 | ₩260,547 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,290 | ₩260,386 | ₩257,620 | ₩259,571 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,494 | ₩266,654 | ₩260,961 | ₩263,982 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,599 | ₩271,693 | ₩268,031 | ₩269,341 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩267,296 | ₩269,956 | ₩263,420 | ₩269,648 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,834 | ₩275,716 | ₩271,760 | ₩272,281 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩277,012 | ₩280,567 | ₩276,585 | ₩278,589 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩273,952 | ₩274,192 | ₩270,824 | ₩272,615 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩276,317 | ₩277,386 | ₩274,379 | ₩275,034 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩279,311 | ₩279,792 | ₩275,970 | ₩276,130 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,444 | ₩277,106 | ₩272,989 | ₩273,898 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩276,117 | ₩277,574 | ₩272,709 | ₩272,909 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩278,990 | ₩279,257 | ₩274,941 | ₩278,816 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,216 | ₩284,283 | ₩277,346 | ₩278,883 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩278,121 | ₩282,358 | ₩277,787 | ₩279,966 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,834 | ₩276,264 | ₩272,762 | ₩274,713 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,664 | ₩275,128 | ₩270,103 | ₩273,337 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,403 | ₩273,871 | ₩266,213 | ₩273,658 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,304 | ₩261,816 | ₩254,733 | ₩258,475 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩256,337 | ₩257,620 | ₩250,002 | ₩251,272 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,546 | ₩259,237 | ₩251,913 | ₩257,981 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩250,015 | ₩254,827 | ₩249,360 | ₩250,136 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,675 | ₩254,867 | ₩249,013 | ₩250,523 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,737 | ₩254,893 | ₩245,418 | ₩246,340 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,519 | ₩257,660 | ₩248,826 | ₩251,806 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,665 | ₩249,948 | ₩247,142 | ₩247,970 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,574 | ₩250,002 | ₩247,436 | ₩247,489 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩249,040 | ₩250,831 | ₩248,318 | ₩249,173 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩252,996 | ₩257,085 | ₩252,996 | ₩255,535 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩248,959 | ₩252,835 | ₩248,799 | ₩251,873 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩246,073 | ₩248,559 | ₩244,415 | ₩248,452 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,769 | ₩245,351 | ₩241,021 | ₩245,084 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,711 | ₩242,678 | ₩238,000 | ₩242,010 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩240,941 | ₩243,560 | ₩238,348 | ₩240,406 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,515 | ₩253,076 | ₩249,948 | ₩252,301 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,733 | ₩254,893 | ₩249,681 | ₩251,232 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,658 | ₩257,754 | ₩254,920 | ₩257,513 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,632 | ₩252,702 | ₩247,997 | ₩252,621 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,305 | ₩254,412 | ₩249,681 | ₩250,269 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,573 | ₩256,444 | ₩252,702 | ₩252,996 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,412 | ₩256,471 | ₩249,173 | ₩251,285 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,423 | ₩257,967 | ₩251,579 | ₩254,359 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,222 | ₩254,653 | ₩247,142 | ₩253,824 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,694 | ₩244,255 | ₩239,310 | ₩243,827 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩246,955 | ₩247,115 | ₩243,694 | ₩244,763 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,581 | ₩247,195 | ₩245,698 | ₩245,725 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,676 | ₩248,265 | ₩246,875 | ₩247,276 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,794 | ₩248,291 | ₩246,794 | ₩247,302 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,329 | ₩248,345 | ₩246,393 | ₩248,318 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,768 | ₩247,543 | ₩245,939 | ₩247,115 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,302 | ₩248,853 | ₩245,752 | ₩246,287 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,731 | ₩245,538 | ₩242,250 | ₩244,709 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,716 | ₩245,565 | ₩241,529 | ₩244,202 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,342 | ₩243,694 | ₩241,074 | ₩242,197 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,480 | ₩243,908 | ₩240,165 | ₩240,192 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩242,892 | ₩244,790 | ₩241,074 | ₩244,175 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,555 | ₩245,351 | ₩240,887 | ₩244,736 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩238,963 | ₩240,459 | ₩238,642 | ₩240,112 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,224 | ₩244,629 | ₩241,101 | ₩241,342 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,720 | ₩245,004 | ₩239,765 | ₩244,603 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,720 | ₩244,442 | ₩239,978 | ₩240,085 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,555 | ₩244,228 | ₩239,684 | ₩243,988 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,411 | ₩243,720 | ₩240,754 | ₩241,048 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,304 | ₩242,892 | ₩239,952 | ₩240,647 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,411 | ₩243,988 | ₩241,956 | ₩242,838 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩242,999 | ₩243,453 | ₩240,941 | ₩241,021 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,425 | ₩248,532 | ₩241,716 | ₩241,956 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,436 | ₩248,131 | ₩246,046 | ₩247,837 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,585 | ₩251,312 | ₩248,158 | ₩249,441 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩247,088 | ₩249,681 | ₩246,447 | ₩249,227 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,197 | ₩245,458 | ₩242,197 | ₩244,629 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,802 | ₩245,672 | ₩238,802 | ₩243,239 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,165 | ₩240,593 | ₩236,316 | ₩237,038 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,390 | ₩240,754 | ₩236,798 | ₩237,867 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩237,974 | ₩239,791 | ₩236,397 | ₩239,364 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,776 | ₩241,288 | ₩238,214 | ₩238,963 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,610 | ₩238,882 | ₩235,969 | ₩238,161 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩234,926 | ₩239,043 | ₩234,205 | ₩236,851 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩235,942 | ₩237,626 | ₩233,162 | ₩234,365 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,728 | ₩238,749 | ₩235,220 | ₩238,134 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,516 | ₩233,964 | ₩229,474 | ₩233,831 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩225,999 | ₩227,603 | ₩225,117 | ₩226,079 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,357 | ₩227,255 | ₩222,845 | ₩223,914 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,525 | ₩219,423 | ₩216,563 | ₩216,911 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,574 | ₩219,477 | ₩215,120 | ₩219,263 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,129 | ₩220,252 | ₩216,643 | ₩218,434 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,664 | ₩220,653 | ₩217,846 | ₩220,252 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,423 | ₩221,375 | ₩217,285 | ₩220,092 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,898 | ₩223,085 | ₩218,220 | ₩219,798 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,636 | ₩225,117 | ₩218,595 | ₩220,813 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩223,085 | ₩225,090 | ₩222,497 | ₩224,689 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩223,059 | ₩223,246 | ₩221,642 | ₩222,631 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,310 | ₩224,021 | ₩222,176 | ₩222,925 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩223,059 | ₩225,090 | ₩222,604 | ₩223,005 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,101 | ₩224,288 | ₩222,176 | ₩222,444 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,827 | ₩227,683 | ₩223,941 | ₩224,181 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,101 | ₩227,362 | ₩223,593 | ₩226,373 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,246 | ₩225,651 | ₩222,123 | ₩224,074 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,326 | ₩227,309 | ₩223,272 | ₩226,747 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩226,079 | ₩227,656 | ₩225,331 | ₩227,522 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,464 | ₩226,988 | ₩224,662 | ₩225,892 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,886 | ₩229,554 | ₩224,128 | ₩225,945 | -1.28% | 723.8만 |
|---|