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 | ₩213,197 | ₩214,026 | ₩211,967 | ₩212,863 | -0.16% | 212.2만 |
| 2026.10.08 | ₩213,665 | ₩214,000 | ₩209,547 | ₩212,302 | -0.64% | 348.9만 |
| 2026.10.07 | ₩212,756 | ₩215,658 | ₩211,967 | ₩214,093 | +0.63% | 245.8만 |
| 2026.10.06 | ₩213,665 | ₩213,879 | ₩208,932 | ₩212,074 | -0.74% | 205만 |
| 2026.10.05 | ₩209,601 | ₩210,189 | ₩206,993 | ₩209,293 | -0.15% | 225.6만 |
| 2026.10.02 | ₩211,874 | ₩212,328 | ₩209,133 | ₩209,788 | -0.98% | 303.5만 |
| 2026.10.01 | ₩214,962 | ₩215,711 | ₩210,644 | ₩210,858 | -1.91% | 337.7만 |
| 2026.09.30 | ₩219,910 | ₩219,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,898 |
| -1.82% |
| 222.5만 |
| 2026.09.29 | ₩220,739 | ₩222,584 | ₩218,265 | ₩219,562 | -0.53% | 337.2만 |
|---|
| 2026.09.28 | ₩221,541 | ₩223,988 | ₩221,140 | ₩222,156 | +0.28% | 172.7만 |
|---|
| 2026.09.25 | ₩222,169 | ₩223,038 | ₩220,083 | ₩222,731 | +0.25% | 206.8만 |
|---|
| 2026.09.24 | ₩217,824 | ₩222,290 | ₩217,824 | ₩220,030 | +1.01% | 318.8만 |
|---|
| 2026.09.23 | ₩222,731 | ₩224,081 | ₩218,385 | ₩218,385 | -1.95% | 236.1만 |
|---|
| 2026.09.22 | ₩224,416 | ₩226,435 | ₩222,945 | ₩225,124 | +0.32% | 230.6만 |
|---|
| 2026.09.21 | ₩225,231 | ₩225,967 | ₩223,439 | ₩224,763 | -0.21% | 293.8만 |
|---|
| 2026.09.18 | ₩223,493 | ₩224,402 | ₩221,340 | ₩222,062 | -0.64% | 306만 |
|---|
| 2026.09.17 | ₩220,070 | ₩222,343 | ₩219,682 | ₩222,142 | +0.94% | 380.8만 |
|---|
| 2026.09.16 | ₩219,562 | ₩221,180 | ₩216,634 | ₩217,797 | -0.80% | 385.9만 |
|---|
| 2026.09.15 | ₩215,831 | ₩219,147 | ₩214,882 | ₩216,406 | +0.27% | 293.9만 |
|---|
| 2026.09.14 | ₩219,388 | ₩220,017 | ₩216,794 | ₩218,987 | -0.18% | 309.4만 |
|---|
| 2026.09.11 | ₩215,845 | ₩215,952 | ₩211,432 | ₩214,160 | -0.78% | 222.7만 |
|---|
| 2026.09.10 | ₩210,831 | ₩214,334 | ₩210,229 | ₩213,451 | +1.24% | 293.5만 |
|---|
| 2026.09.09 | ₩211,673 | ₩212,770 | ₩209,574 | ₩209,841 | -0.87% | 387.4만 |
|---|
| 2026.09.08 | ₩219,228 | ₩219,228 | ₩213,131 | ₩213,986 | -2.39% | 514.6만 |
|---|
| 2026.09.04 | ₩217,703 | ₩218,987 | ₩215,444 | ₩217,543 | -0.07% | 307만 |
|---|
| 2026.09.03 | ₩221,474 | ₩221,608 | ₩216,928 | ₩220,311 | -0.53% | 242.5만 |
|---|
| 2026.09.02 | ₩217,329 | ₩220,204 | ₩215,096 | ₩216,112 | -0.56% | 330.1만 |
|---|
| 2026.09.01 | ₩218,827 | ₩219,602 | ₩215,791 | ₩217,235 | -0.73% | 259.9만 |
|---|
| 2026.08.31 | ₩217,543 | ₩218,947 | ₩216,540 | ₩216,781 | -0.35% | 306.8만 |
|---|
| 2026.08.28 | ₩218,639 | ₩218,666 | ₩215,511 | ₩217,543 | -0.50% | 288.1만 |
|---|
| 2026.08.27 | ₩220,979 | ₩221,394 | ₩219,254 | ₩219,976 | -0.45% | 249.5만 |
|---|
| 2026.08.26 | ₩223,907 | ₩224,482 | ₩220,846 | ₩222,316 | -0.71% | 268.1만 |
|---|
| 2026.08.25 | ₩223,399 | ₩227,544 | ₩222,998 | ₩226,849 | +1.54% | 345.3만 |
|---|
| 2026.08.24 | ₩220,043 | ₩223,399 | ₩219,241 | ₩222,905 | +1.30% | 278만 |
|---|
| 2026.08.21 | ₩219,335 | ₩223,627 | ₩219,228 | ₩221,929 | +1.18% | 318만 |
|---|
| 2026.08.20 | ₩218,479 | ₩221,380 | ₩215,912 | ₩219,936 | +0.67% | 509.4만 |
|---|
| 2026.08.19 | ₩216,781 | ₩221,835 | ₩216,607 | ₩220,551 | +1.74% | 381.8만 |
|---|
| 2026.08.18 | ₩212,756 | ₩214,789 | ₩212,569 | ₩214,067 | +0.62% | 300.1만 |
|---|
| 2026.08.17 | ₩208,986 | ₩210,269 | ₩208,290 | ₩209,774 | +0.38% | 336.2만 |
|---|
| 2026.08.14 | ₩207,916 | ₩209,200 | ₩206,619 | ₩209,186 | +0.61% | 369.8만 |
|---|
| 2026.08.13 | ₩211,058 | ₩211,847 | ₩209,881 | ₩210,242 | -0.39% | 359.8만 |
|---|
| 2026.08.12 | ₩210,831 | ₩212,622 | ₩210,082 | ₩211,927 | +0.52% | 414만 |
|---|
| 2026.08.11 | ₩216,687 | ₩216,955 | ₩212,074 | ₩212,261 | -2.04% | 275.5만 |
|---|
| 2026.08.10 | ₩214,722 | ₩217,570 | ₩214,267 | ₩216,487 | +0.82% | 374.6만 |
|---|
| 2026.08.07 | ₩216,794 | ₩216,848 | ₩213,933 | ₩215,831 | -0.44% | 372만 |
|---|
| 2026.08.06 | ₩217,436 | ₩217,850 | ₩213,599 | ₩215,363 | -0.95% | 235.4만 |
|---|
| 2026.08.05 | ₩219,000 | ₩219,883 | ₩214,895 | ₩215,938 | -1.40% | 700.3만 |
|---|
| 2026.08.04 | ₩211,192 | ₩212,007 | ₩207,675 | ₩208,076 | -1.48% | 809.5만 |
|---|
| 2026.08.03 | ₩210,149 | ₩213,558 | ₩205,121 | ₩211,219 | +0.51% | 1631.3만 |
|---|
| 2026.07.31 | ₩228,012 | ₩228,293 | ₩225,218 | ₩226,822 | -0.52% | 167만 |
|---|
| 2026.07.30 | ₩227,731 | ₩229,831 | ₩227,103 | ₩229,095 | +0.60% | 226.1만 |
|---|
| 2026.07.29 | ₩232,973 | ₩234,042 | ₩230,820 | ₩231,716 | -0.54% | 225.2만 |
|---|
| 2026.07.28 | ₩228,240 | ₩233,240 | ₩228,199 | ₩230,620 | +1.04% | 474.1만 |
|---|
| 2026.07.27 | ₩227,411 | ₩231,636 | ₩224,349 | ₩226,822 | -0.26% | 386.1만 |
|---|
| 2026.07.24 | ₩227,090 | ₩227,651 | ₩225,071 | ₩226,314 | -0.34% | 201만 |
|---|
| 2026.07.23 | ₩222,450 | ₩226,622 | ₩222,009 | ₩224,990 | +1.14% | 239.4만 |
|---|
| 2026.07.22 | ₩228,159 | ₩228,494 | ₩225,258 | ₩226,943 | -0.53% | 168.4만 |
|---|
| 2026.07.21 | ₩221,086 | ₩226,541 | ₩220,378 | ₩226,421 | +2.41% | 198.6만 |
|---|
| 2026.07.20 | ₩225,245 | ₩225,499 | ₩219,361 | ₩219,976 | -2.34% | 255.3만 |
|---|
| 2026.07.17 | ₩224,830 | ₩227,718 | ₩223,493 | ₩225,833 | +0.45% | 198.1만 |
|---|
| 2026.07.16 | ₩224,589 | ₩227,798 | ₩223,627 | ₩226,354 | +0.79% | 301.8만 |
|---|
| 2026.07.15 | ₩222,249 | ₩226,742 | ₩222,236 | ₩225,124 | +1.29% | 293.8만 |
|---|
| 2026.07.14 | ₩223,774 | ₩224,763 | ₩219,883 | ₩219,950 | -1.71% | 360.6만 |
|---|
| 2026.07.13 | ₩225,632 | ₩227,932 | ₩224,777 | ₩226,595 | +0.43% | 466.6만 |
|---|
| 2026.07.10 | ₩234,644 | ₩235,166 | ₩229,202 | ₩229,456 | -2.21% | 359.7만 |
|---|
| 2026.07.09 | ₩231,917 | ₩240,955 | ₩230,994 | ₩238,655 | +2.91% | 664.9만 |
|---|
| 2026.07.08 | ₩253,978 | ₩256,024 | ₩252,267 | ₩253,083 | -0.35% | 196.8만 |
|---|
| 2026.07.07 | ₩258,030 | ₩259,113 | ₩256,185 | ₩258,217 | +0.07% | 213만 |
|---|
| 2026.07.06 | ₩254,313 | ₩254,366 | ₩249,018 | ₩254,259 | -0.02% | 187.2만 |
|---|
| 2026.07.02 | ₩253,403 | ₩262,616 | ₩252,935 | ₩260,931 | +2.97% | 238만 |
|---|
| 2026.07.01 | ₩250,128 | ₩250,903 | ₩245,341 | ₩245,836 | -1.72% | 211.6만 |
|---|
| 2026.06.30 | ₩254,460 | ₩254,660 | ₩248,911 | ₩253,537 | -0.36% | 259.9만 |
|---|
| 2026.06.29 | ₩253,042 | ₩255,556 | ₩251,973 | ₩255,315 | +0.90% | 164.4만 |
|---|
| 2026.06.26 | ₩246,397 | ₩253,470 | ₩246,397 | ₩251,919 | +2.24% | 323.5만 |
|---|
| 2026.06.25 | ₩247,119 | ₩249,472 | ₩246,758 | ₩248,269 | +0.47% | 182.6만 |
|---|
| 2026.06.24 | ₩245,220 | ₩246,838 | ₩243,603 | ₩244,712 | -0.21% | 237.8만 |
|---|
| 2026.06.23 | ₩240,420 | ₩242,212 | ₩239,712 | ₩242,038 | +0.67% | 150.4만 |
|---|
| 2026.06.22 | ₩234,377 | ₩237,238 | ₩234,136 | ₩235,901 | +0.65% | 149만 |
|---|
| 2026.06.18 | ₩237,559 | ₩237,733 | ₩232,197 | ₩233,895 | -1.54% | 166.7만 |
|---|
| 2026.06.17 | ₩238,936 | ₩241,263 | ₩237,532 | ₩237,853 | -0.45% | 186.9만 |
|---|
| 2026.06.16 | ₩238,441 | ₩239,498 | ₩236,182 | ₩238,950 | +0.21% | 189.6만 |
|---|
| 2026.06.15 | ₩239,551 | ₩239,631 | ₩236,061 | ₩237,024 | -1.05% | 132.9만 |
|---|
| 2026.06.12 | ₩244,057 | ₩244,285 | ₩238,789 | ₩239,003 | -2.07% | 239.4만 |
|---|
| 2026.06.11 | ₩242,493 | ₩245,581 | ₩241,196 | ₩243,723 | +0.51% | 174.9만 |
|---|
| 2026.06.10 | ₩241,931 | ₩242,974 | ₩237,840 | ₩239,284 | -1.09% | 213만 |
|---|
| 2026.06.09 | ₩242,988 | ₩245,769 | ₩242,225 | ₩245,261 | +0.94% | 196.4만 |
|---|
| 2026.06.08 | ₩246,237 | ₩247,774 | ₩242,493 | ₩242,747 | -1.42% | 204만 |
|---|
| 2026.06.05 | ₩246,049 | ₩248,857 | ₩246,049 | ₩248,630 | +1.05% | 234.6만 |
|---|
| 2026.06.04 | ₩241,450 | ₩245,180 | ₩240,995 | ₩243,081 | +0.68% | 203만 |
|---|
| 2026.06.03 | ₩233,454 | ₩237,412 | ₩233,454 | ₩235,700 | +0.96% | 239.7만 |
|---|
| 2026.06.02 | ₩239,471 | ₩240,086 | ₩235,366 | ₩237,265 | -0.92% | 203.5만 |
|---|
| 2026.06.01 | ₩244,311 | ₩244,993 | ₩240,166 | ₩240,287 | -1.65% | 289.3만 |
|---|
| 2026.05.29 | ₩248,684 | ₩250,168 | ₩246,892 | ₩248,256 | -0.17% | 149.9만 |
|---|
| 2026.05.28 | ₩245,755 | ₩249,312 | ₩245,167 | ₩247,801 | +0.83% | 206만 |
|---|
| 2026.05.27 | ₩250,609 | ₩252,334 | ₩247,868 | ₩248,229 | -0.95% | 212.2만 |
|---|
| 2026.05.26 | ₩251,719 | ₩252,187 | ₩249,686 | ₩250,288 | -0.57% | 141.2만 |
|---|
| 2026.05.22 | ₩251,665 | ₩252,815 | ₩249,299 | ₩250,074 | -0.63% | 212.1만 |
|---|
| 2026.05.21 | ₩248,483 | ₩256,051 | ₩247,333 | ₩253,711 | +2.10% | 219.3만 |
|---|
| 2026.05.20 | ₩249,619 | ₩251,786 | ₩248,336 | ₩250,649 | +0.41% | 180.4만 |
|---|
| 2026.05.19 | ₩246,959 | ₩249,178 | ₩246,277 | ₩246,878 | -0.03% | 161.7만 |
|---|
| 2026.05.18 | ₩245,261 | ₩247,012 | ₩244,244 | ₩245,916 | +0.27% | 122.5만 |
|---|
| 2026.05.15 | ₩245,020 | ₩245,274 | ₩241,410 | ₩242,787 | -0.91% | 137.9만 |
|---|
| 2026.05.14 | ₩249,619 | ₩249,633 | ₩246,959 | ₩247,306 | -0.93% | 102.8만 |
|---|
| 2026.05.13 | ₩245,167 | ₩251,077 | ₩245,127 | ₩250,997 | +2.38% | 173.3만 |
|---|
| 2026.05.12 | ₩244,699 | ₩248,456 | ₩244,285 | ₩246,745 | +0.84% | 159.6만 |
|---|
| 2026.05.11 | ₩245,742 | ₩248,443 | ₩242,988 | ₩243,161 | -1.05% | 210.7만 |
|---|
| 2026.05.08 | ₩244,298 | ₩245,421 | ₩242,787 | ₩244,485 | +0.08% | 191만 |
|---|
| 2026.05.07 | ₩246,517 | ₩246,517 | ₩242,052 | ₩244,044 | -1.00% | 275만 |
|---|
| 2026.05.06 | ₩246,731 | ₩248,175 | ₩245,421 | ₩247,253 | +0.21% | 195.4만 |
|---|
| 2026.05.05 | ₩242,653 | ₩243,322 | ₩240,674 | ₩242,332 | -0.13% | 246만 |
|---|
| 2026.05.04 | ₩246,504 | ₩247,614 | ₩244,418 | ₩245,301 | -0.49% | 117만 |
|---|
| 2026.05.01 | ₩247,961 | ₩250,275 | ₩246,036 | ₩247,012 | -0.38% | 179.4만 |
|---|
| 2026.04.30 | ₩251,999 | ₩254,045 | ₩249,860 | ₩250,529 | -0.58% | 279.7만 |
|---|
| 2026.04.29 | ₩245,929 | ₩250,034 | ₩242,988 | ₩247,627 | +0.69% | 444.3만 |
|---|
| 2026.04.28 | ₩249,914 | ₩251,344 | ₩247,908 | ₩249,606 | -0.12% | 283.7만 |
|---|
| 2026.04.27 | ₩252,588 | ₩254,834 | ₩250,301 | ₩250,716 | -0.74% | 210.2만 |
|---|
| 2026.04.24 | ₩252,909 | ₩253,965 | ₩250,783 | ₩253,711 | +0.32% | 238.8만 |
|---|
| 2026.04.23 | ₩261,011 | ₩262,923 | ₩256,465 | ₩257,120 | -1.49% | 217.9만 |
|---|
| 2026.04.22 | ₩262,803 | ₩262,937 | ₩260,463 | ₩260,477 | -0.89% | 157.9만 |
|---|
| 2026.04.21 | ₩265,878 | ₩266,066 | ₩261,760 | ₩261,774 | -1.54% | 213.1만 |
|---|
| 2026.04.20 | ₩271,173 | ₩271,922 | ₩268,312 | ₩268,339 | -1.05% | 110.5만 |
|---|
| 2026.04.17 | ₩271,173 | ₩274,503 | ₩270,826 | ₩273,834 | +0.98% | 124.1만 |
|---|
| 2026.04.16 | ₩269,341 | ₩269,823 | ₩267,403 | ₩268,044 | -0.48% | 141.4만 |
|---|
| 2026.04.15 | ₩273,032 | ₩273,286 | ₩266,747 | ₩269,034 | -1.46% | 165.8만 |
|---|
| 2026.04.14 | ₩270,826 | ₩273,740 | ₩270,184 | ₩273,272 | +0.90% | 225.8만 |
|---|
| 2026.04.13 | ₩270,732 | ₩271,668 | ₩268,352 | ₩270,411 | -0.12% | 172.4만 |
|---|
| 2026.04.10 | ₩277,177 | ₩277,177 | ₩272,524 | ₩272,804 | -1.58% | 156.6만 |
|---|
| 2026.04.09 | ₩270,946 | ₩276,107 | ₩270,050 | ₩274,088 | +1.16% | 123.9만 |
|---|
| 2026.04.08 | ₩274,703 | ₩276,415 | ₩272,310 | ₩273,125 | -0.57% | 228.3만 |
|---|
| 2026.04.07 | ₩265,691 | ₩270,090 | ₩263,338 | ₩268,499 | +1.06% | 245.1만 |
|---|
| 2026.04.06 | ₩273,767 | ₩273,767 | ₩271,066 | ₩271,200 | -0.94% | 155.5만 |
|---|
| 2026.04.02 | ₩267,122 | ₩273,219 | ₩266,386 | ₩272,082 | +1.86% | 204.9만 |
|---|
| 2026.04.01 | ₩265,932 | ₩269,743 | ₩265,705 | ₩268,392 | +0.93% | 215.9만 |
|---|
| 2026.03.31 | ₩260,530 | ₩263,766 | ₩258,792 | ₩263,699 | +1.22% | 276만 |
|---|
| 2026.03.30 | ₩259,166 | ₩260,249 | ₩257,535 | ₩259,233 | +0.03% | 211.4만 |
|---|
| 2026.03.27 | ₩255,222 | ₩258,016 | ₩251,304 | ₩251,933 | -1.29% | 276.3만 |
|---|
| 2026.03.26 | ₩247,467 | ₩249,780 | ₩244,405 | ₩245,220 | -0.91% | 185만 |
|---|
| 2026.03.25 | ₩250,930 | ₩252,334 | ₩249,285 | ₩250,221 | -0.28% | 148.4만 |
|---|
| 2026.03.24 | ₩244,191 | ₩248,991 | ₩243,870 | ₩248,403 | +1.72% | 159.6만 |
|---|
| 2026.03.23 | ₩245,836 | ₩249,740 | ₩245,702 | ₩246,116 | +0.11% | 200.9만 |
|---|
| 2026.03.20 | ₩251,558 | ₩251,906 | ₩244,178 | ₩245,488 | -2.41% | 206.8만 |
|---|
| 2026.03.19 | ₩249,673 | ₩253,764 | ₩249,138 | ₩252,615 | +1.18% | 147만 |
|---|
| 2026.03.18 | ₩254,941 | ₩255,021 | ₩250,783 | ₩251,933 | -1.18% | 117.4만 |
|---|
| 2026.03.17 | ₩259,340 | ₩259,340 | ₩255,315 | ₩255,770 | -1.38% | 145.6만 |
|---|
| 2026.03.16 | ₩255,128 | ₩257,401 | ₩254,767 | ₩256,733 | +0.63% | 182.9만 |
|---|
| 2026.03.13 | ₩257,575 | ₩258,926 | ₩253,283 | ₩253,911 | -1.42% | 142.9만 |
|---|
| 2026.03.12 | ₩259,273 | ₩259,287 | ₩255,329 | ₩257,388 | -0.73% | 215.5만 |
|---|
| 2026.03.11 | ₩259,688 | ₩260,503 | ₩257,134 | ₩258,471 | -0.47% | 141.7만 |
|---|
| 2026.03.10 | ₩263,030 | ₩264,862 | ₩260,477 | ₩260,717 | -0.88% | 165.8만 |
|---|
| 2026.03.09 | ₩254,486 | ₩261,787 | ₩253,176 | ₩260,664 | +2.43% | 187.5만 |
|---|
| 2026.03.06 | ₩259,407 | ₩260,503 | ₩257,736 | ₩259,688 | +0.11% | 147.4만 |
|---|
| 2026.03.05 | ₩266,614 | ₩266,774 | ₩261,078 | ₩264,100 | -0.94% | 264.9만 |
|---|
| 2026.03.04 | ₩271,721 | ₩271,815 | ₩268,151 | ₩269,462 | -0.83% | 291.1만 |
|---|
| 2026.03.03 | ₩267,416 | ₩270,077 | ₩263,538 | ₩269,769 | +0.88% | 273.3만 |
|---|
| 2026.03.02 | ₩274,957 | ₩275,840 | ₩271,882 | ₩272,403 | -0.93% | 171.9만 |
|---|
| 2026.02.27 | ₩277,137 | ₩280,693 | ₩276,709 | ₩278,714 | +0.57% | 199.6만 |
|---|
| 2026.02.26 | ₩274,075 | ₩274,315 | ₩270,946 | ₩272,738 | -0.49% | 225만 |
|---|
| 2026.02.25 | ₩276,441 | ₩277,511 | ₩274,503 | ₩275,158 | -0.46% | 143.5만 |
|---|
| 2026.02.24 | ₩279,436 | ₩279,918 | ₩276,094 | ₩276,254 | -1.14% | 171.1만 |
|---|
| 2026.02.23 | ₩273,567 | ₩277,230 | ₩273,112 | ₩274,021 | +0.17% | 181.5만 |
|---|
| 2026.02.20 | ₩276,241 | ₩277,698 | ₩272,831 | ₩273,032 | -1.16% | 159.3만 |
|---|
| 2026.02.19 | ₩279,115 | ₩279,383 | ₩275,064 | ₩278,942 | -0.06% | 203.7만 |
|---|
| 2026.02.18 | ₩284,343 | ₩284,410 | ₩277,471 | ₩279,008 | -1.88% | 260.4만 |
|---|
| 2026.02.17 | ₩278,246 | ₩282,485 | ₩277,912 | ₩280,092 | +0.66% | 228.8만 |
|---|
| 2026.02.13 | ₩274,957 | ₩276,388 | ₩272,885 | ₩274,837 | -0.04% | 250.5만 |
|---|
| 2026.02.12 | ₩270,785 | ₩275,251 | ₩270,224 | ₩273,460 | +0.99% | 272.4만 |
|---|
| 2026.02.11 | ₩267,523 | ₩273,994 | ₩266,333 | ₩273,780 | +2.34% | 348.4만 |
|---|
| 2026.02.10 | ₩259,420 | ₩261,934 | ₩254,847 | ₩258,591 | -0.32% | 272.6만 |
|---|
| 2026.02.09 | ₩256,452 | ₩257,736 | ₩250,114 | ₩251,384 | -1.98% | 303만 |
|---|
| 2026.02.06 | ₩254,660 | ₩259,353 | ₩252,026 | ₩258,097 | +1.35% | 311.7만 |
|---|
| 2026.02.05 | ₩250,128 | ₩254,941 | ₩249,472 | ₩250,248 | +0.05% | 338.1만 |
|---|
| 2026.02.04 | ₩252,788 | ₩254,981 | ₩249,125 | ₩250,636 | -0.85% | 388.9만 |
|---|
| 2026.02.03 | ₩250,850 | ₩255,008 | ₩245,528 | ₩246,451 | -1.75% | 266만 |
|---|
| 2026.02.02 | ₩254,634 | ₩257,776 | ₩248,938 | ₩251,919 | -1.07% | 322.9만 |
|---|
| 2026.01.30 | ₩248,777 | ₩250,061 | ₩247,253 | ₩248,082 | -0.28% | 277.8만 |
|---|
| 2026.01.29 | ₩249,686 | ₩250,114 | ₩247,547 | ₩247,600 | -0.84% | 323.7만 |
|---|
| 2026.01.28 | ₩249,151 | ₩250,943 | ₩248,429 | ₩249,285 | +0.05% | 411.7만 |
|---|
| 2026.01.27 | ₩253,109 | ₩257,201 | ₩253,109 | ₩255,650 | +1.00% | 352.6만 |
|---|
| 2026.01.26 | ₩249,071 | ₩252,949 | ₩248,911 | ₩251,986 | +1.17% | 305.4만 |
|---|
| 2026.01.23 | ₩246,183 | ₩248,670 | ₩244,525 | ₩248,563 | +0.97% | 216.1만 |
|---|
| 2026.01.22 | ₩241,878 | ₩245,461 | ₩241,129 | ₩245,194 | +1.37% | 307.3만 |
|---|
| 2026.01.21 | ₩239,819 | ₩242,787 | ₩238,107 | ₩242,118 | +0.96% | 455.8만 |
|---|
| 2026.01.20 | ₩241,049 | ₩243,669 | ₩238,455 | ₩240,514 | -0.22% | 556.9만 |
|---|
| 2026.01.16 | ₩252,628 | ₩253,189 | ₩250,061 | ₩252,414 | -0.08% | 2752.5만 |
|---|
| 2026.01.15 | ₩254,847 | ₩255,008 | ₩249,793 | ₩251,344 | -1.37% | 457.3만 |
|---|
| 2026.01.14 | ₩256,773 | ₩257,869 | ₩255,035 | ₩257,629 | +0.33% | 385.5만 |
|---|
| 2026.01.13 | ₩251,745 | ₩252,815 | ₩248,109 | ₩252,735 | +0.39% | 401.9만 |
|---|
| 2026.01.12 | ₩254,420 | ₩254,527 | ₩249,793 | ₩250,382 | -1.59% | 537.8만 |
|---|
| 2026.01.09 | ₩254,687 | ₩256,559 | ₩252,815 | ₩253,109 | -0.62% | 303.9만 |
|---|
| 2026.01.08 | ₩254,527 | ₩256,586 | ₩249,285 | ₩251,398 | -1.23% | 280.8만 |
|---|
| 2026.01.07 | ₩253,537 | ₩258,083 | ₩251,692 | ₩254,473 | +0.37% | 330.7만 |
|---|
| 2026.01.06 | ₩247,333 | ₩254,767 | ₩247,253 | ₩253,938 | +2.67% | 316.2만 |
|---|
| 2026.01.05 | ₩243,803 | ₩244,365 | ₩239,418 | ₩243,937 | +0.05% | 295.4만 |
|---|
| 2026.01.02 | ₩247,066 | ₩247,226 | ₩243,803 | ₩244,873 | -0.89% | 178.2만 |
|---|
| 2025.12.31 | ₩246,691 | ₩247,306 | ₩245,809 | ₩245,836 | -0.35% | 104.9만 |
|---|
| 2025.12.30 | ₩247,788 | ₩248,376 | ₩246,985 | ₩247,387 | -0.16% | 86.5만 |
|---|
| 2025.12.29 | ₩246,905 | ₩248,403 | ₩246,905 | ₩247,413 | +0.21% | 118.6만 |
|---|
| 2025.12.26 | ₩247,440 | ₩248,456 | ₩246,504 | ₩248,429 | +0.40% | 83.5만 |
|---|
| 2025.12.24 | ₩246,878 | ₩247,654 | ₩246,049 | ₩247,226 | +0.14% | 59.2만 |
|---|
| 2025.12.23 | ₩247,413 | ₩248,964 | ₩245,862 | ₩246,397 | -0.41% | 177.2만 |
|---|
| 2025.12.22 | ₩242,840 | ₩245,648 | ₩242,359 | ₩244,819 | +0.81% | 232.5만 |
|---|
| 2025.12.19 | ₩241,824 | ₩245,675 | ₩241,637 | ₩244,311 | +1.03% | 418.7만 |
|---|
| 2025.12.18 | ₩241,450 | ₩243,803 | ₩241,182 | ₩242,306 | +0.35% | 341.4만 |
|---|
| 2025.12.17 | ₩243,589 | ₩244,017 | ₩240,273 | ₩240,300 | -1.35% | 298.8만 |
|---|
| 2025.12.16 | ₩243,001 | ₩244,900 | ₩241,182 | ₩244,285 | +0.53% | 225.7만 |
|---|
| 2025.12.15 | ₩241,664 | ₩245,461 | ₩240,995 | ₩244,846 | +1.32% | 351만 |
|---|
| 2025.12.12 | ₩239,070 | ₩240,567 | ₩238,749 | ₩240,220 | +0.48% | 268.9만 |
|---|
| 2025.12.11 | ₩242,332 | ₩244,739 | ₩241,209 | ₩241,450 | -0.36% | 331.4만 |
|---|
| 2025.12.10 | ₩243,830 | ₩245,114 | ₩239,872 | ₩244,712 | +0.36% | 306만 |
|---|
| 2025.12.09 | ₩243,830 | ₩244,552 | ₩240,086 | ₩240,193 | -1.49% | 236.4만 |
|---|
| 2025.12.08 | ₩241,664 | ₩244,338 | ₩239,792 | ₩244,097 | +1.01% | 352.8만 |
|---|
| 2025.12.05 | ₩242,520 | ₩243,830 | ₩240,862 | ₩241,156 | -0.56% | 271.6만 |
|---|
| 2025.12.04 | ₩242,413 | ₩243,001 | ₩240,059 | ₩240,755 | -0.68% | 262.5만 |
|---|
| 2025.12.03 | ₩242,520 | ₩244,097 | ₩242,065 | ₩242,947 | +0.18% | 341.9만 |
|---|
| 2025.12.02 | ₩243,108 | ₩243,562 | ₩241,049 | ₩241,129 | -0.81% | 325.2만 |
|---|
| 2025.12.01 | ₩248,536 | ₩248,643 | ₩241,824 | ₩242,065 | -2.60% | 318.3만 |
|---|
| 2025.11.28 | ₩247,547 | ₩248,242 | ₩246,156 | ₩247,948 | +0.16% | 187.4만 |
|---|
| 2025.11.26 | ₩248,697 | ₩251,425 | ₩248,269 | ₩249,553 | +0.34% | 232.8만 |
|---|
| 2025.11.25 | ₩247,199 | ₩249,793 | ₩246,558 | ₩249,339 | +0.87% | 271.3만 |
|---|
| 2025.11.24 | ₩242,306 | ₩245,568 | ₩242,306 | ₩244,739 | +1.00% | 286.3만 |
|---|
| 2025.11.21 | ₩238,909 | ₩245,782 | ₩238,909 | ₩243,349 | +1.86% | 370.1만 |
|---|
| 2025.11.20 | ₩240,273 | ₩240,701 | ₩236,422 | ₩237,145 | -1.30% | 293.2만 |
|---|
| 2025.11.19 | ₩239,498 | ₩240,862 | ₩236,904 | ₩237,973 | -0.64% | 321.9만 |
|---|
| 2025.11.18 | ₩238,080 | ₩239,899 | ₩236,503 | ₩239,471 | +0.58% | 317.9만 |
|---|
| 2025.11.17 | ₩238,883 | ₩241,396 | ₩238,321 | ₩239,070 | +0.08% | 190.7만 |
|---|
| 2025.11.14 | ₩236,717 | ₩238,990 | ₩236,075 | ₩238,268 | +0.66% | 204.5만 |
|---|
| 2025.11.13 | ₩235,032 | ₩239,150 | ₩234,310 | ₩236,957 | +0.82% | 225.7만 |
|---|
| 2025.11.12 | ₩236,048 | ₩237,733 | ₩233,267 | ₩234,470 | -0.67% | 261.6만 |
|---|
| 2025.11.11 | ₩235,834 | ₩238,856 | ₩235,326 | ₩238,241 | +1.02% | 248.2만 |
|---|
| 2025.11.10 | ₩230,620 | ₩234,069 | ₩229,577 | ₩233,936 | +1.44% | 313.6만 |
|---|
| 2025.11.07 | ₩226,100 | ₩227,705 | ₩225,218 | ₩226,180 | +0.04% | 205.3만 |
|---|
| 2025.11.06 | ₩225,458 | ₩227,357 | ₩222,945 | ₩224,014 | -0.64% | 347.1만 |
|---|
| 2025.11.05 | ₩217,623 | ₩219,522 | ₩216,660 | ₩217,008 | -0.28% | 272.4만 |
|---|
| 2025.11.04 | ₩215,671 | ₩219,575 | ₩215,216 | ₩219,361 | +1.71% | 233.7만 |
|---|
| 2025.11.03 | ₩219,228 | ₩220,351 | ₩216,741 | ₩218,532 | -0.32% | 144.8만 |
|---|
| 2025.10.31 | ₩219,762 | ₩220,752 | ₩217,944 | ₩220,351 | +0.27% | 148.9만 |
|---|
| 2025.10.30 | ₩219,522 | ₩221,474 | ₩217,382 | ₩220,190 | +0.30% | 289.6만 |
|---|
| 2025.10.29 | ₩222,998 | ₩223,185 | ₩218,318 | ₩219,896 | -1.39% | 178.5만 |
|---|
| 2025.10.28 | ₩224,736 | ₩225,218 | ₩218,693 | ₩220,912 | -1.70% | 183.1만 |
|---|
| 2025.10.27 | ₩223,185 | ₩225,191 | ₩222,597 | ₩224,790 | +0.72% | 312.4만 |
|---|
| 2025.10.24 | ₩223,159 | ₩223,346 | ₩221,741 | ₩222,731 | -0.19% | 119만 |
|---|
| 2025.10.23 | ₩222,410 | ₩224,121 | ₩222,276 | ₩223,025 | +0.28% | 107.5만 |
|---|
| 2025.10.22 | ₩223,159 | ₩225,191 | ₩222,704 | ₩223,105 | -0.02% | 165.7만 |
|---|
| 2025.10.21 | ₩224,202 | ₩224,389 | ₩222,276 | ₩222,544 | -0.74% | 280.8만 |
|---|
| 2025.10.20 | ₩226,929 | ₩227,785 | ₩224,041 | ₩224,282 | -1.17% | 250.8만 |
|---|
| 2025.10.17 | ₩224,202 | ₩227,464 | ₩223,693 | ₩226,475 | +1.01% | 156.3만 |
|---|
| 2025.10.16 | ₩223,346 | ₩225,753 | ₩222,223 | ₩224,175 | +0.37% | 216.3만 |
|---|
| 2025.10.15 | ₩223,426 | ₩227,411 | ₩223,373 | ₩226,849 | +1.53% | 203.5만 |
|---|
| 2025.10.14 | ₩226,180 | ₩227,758 | ₩225,432 | ₩227,625 | +0.64% | 245.1만 |
|---|
| 2025.10.13 | ₩225,565 | ₩227,090 | ₩224,763 | ₩225,993 | +0.19% | 299만 |
|---|
| 2025.10.10 | ₩228,988 | ₩229,657 | ₩224,228 | ₩226,047 | -1.28% | 723.8만 |
|---|