시장 데이터를 불러오는 중
전체 종목
에드워즈 라이프사이언시스 과거 주가
Edwards Lifesciences Corporation Common Stock · EW · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edwards Lifesciences Corporation Common Stock · EW · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,481 | ₩114,473 | ₩111,630 | ₩114,299 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,889 | ₩115,064 | ₩110,570 | ₩112,998 | -1.65% | 652.2만 |
| 2026.10.07 | ₩116,231 | ₩117,102 | ₩114,675 | ₩115,064 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,424 | ₩117,880 | ₩115,278 | ₩116,003 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,876 | ₩117,465 | ₩114,473 | ₩117,009 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,715 | ₩116,003 | ₩113,561 | ₩114,219 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,345 | ₩116,485 | ₩113,333 | ₩114,272 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,915 | ₩117,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,788 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,956 | ₩118,296 | ₩114,956 | ₩118,149 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,359 | ₩117,143 | ₩114,768 | ₩116,472 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩116,244 | ₩116,848 | ₩113,923 | ₩115,748 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩116,083 | ₩116,861 | ₩114,862 | ₩114,997 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,980 | ₩119,101 | ₩115,439 | ₩116,459 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,383 | ₩120,268 | ₩118,712 | ₩119,088 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,498 | ₩118,833 | ₩117,733 | ₩118,498 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩118,082 | ₩119,074 | ₩117,331 | ₩118,390 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,665 | ₩120,161 | ₩118,041 | ₩118,377 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩114,004 | ₩120,322 | ₩113,803 | ₩119,758 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩114,058 | ₩115,399 | ₩113,306 | ₩115,010 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,621 | ₩115,707 | ₩114,178 | ₩114,715 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,384 | ₩117,720 | ₩112,421 | ₩113,172 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,359 | ₩117,062 | ₩114,017 | ₩116,392 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,721 | ₩116,754 | ₩114,997 | ₩115,600 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,477 | ₩119,517 | ₩115,882 | ₩116,324 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩121,006 | ₩121,006 | ₩118,578 | ₩120,590 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩122,173 | ₩122,777 | ₩119,825 | ₩120,429 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,696 | ₩123,890 | ₩121,462 | ₩121,824 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,589 | ₩124,681 | ₩120,858 | ₩121,717 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩122,066 | ₩122,455 | ₩119,812 | ₩121,730 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,697 | ₩121,274 | ₩120,121 | ₩121,006 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,770 | ₩122,709 | ₩120,443 | ₩120,657 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩121,113 | ₩123,568 | ₩120,832 | ₩121,770 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩121,234 | ₩122,428 | ₩120,295 | ₩121,891 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,577 | ₩122,213 | ₩120,000 | ₩121,395 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,577 | ₩121,221 | ₩119,101 | ₩120,443 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,884 | ₩123,769 | ₩120,389 | ₩120,496 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,696 | ₩125,084 | ₩122,428 | ₩123,783 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩122,012 | ₩122,991 | ₩121,261 | ₩122,039 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,851 | ₩122,844 | ₩121,516 | ₩121,811 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,641 | ₩124,641 | ₩122,709 | ₩122,870 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,392 | ₩125,754 | ₩123,689 | ₩124,158 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,951 | ₩125,258 | ₩122,951 | ₩124,815 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,447 | ₩125,969 | ₩123,380 | ₩125,634 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,893 | ₩124,493 | ₩118,860 | ₩123,447 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,973 | ₩121,207 | ₩119,074 | ₩120,349 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,356 | ₩119,866 | ₩117,974 | ₩119,812 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩120,322 | ₩122,092 | ₩118,766 | ₩119,343 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,712 | ₩120,496 | ₩118,256 | ₩120,188 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,553 | ₩119,262 | ₩115,882 | ₩119,141 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,807 | ₩116,807 | ₩114,339 | ₩115,453 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,567 | ₩116,754 | ₩114,084 | ₩116,593 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,736 | ₩115,359 | ₩111,214 | ₩115,037 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,481 | ₩114,701 | ₩111,630 | ₩112,247 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,737 | ₩112,837 | ₩108,866 | ₩111,388 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩118,041 | ₩119,490 | ₩110,704 | ₩110,838 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩112,032 | ₩113,280 | ₩111,321 | ₩112,434 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,312 | ₩114,728 | ₩112,703 | ₩113,172 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,663 | ₩113,843 | ₩111,563 | ₩113,414 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,318 | ₩115,734 | ₩113,843 | ₩114,017 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,646 | ₩116,781 | ₩114,420 | ₩114,997 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,894 | ₩120,040 | ₩115,922 | ₩117,827 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,678 | ₩120,402 | ₩116,553 | ₩117,062 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,368 | ₩121,569 | ₩118,310 | ₩120,845 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,783 | ₩124,869 | ₩122,736 | ₩123,125 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩123,005 | ₩123,742 | ₩121,650 | ₩123,689 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,815 | ₩125,043 | ₩122,106 | ₩122,508 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,667 | ₩127,605 | ₩124,601 | ₩125,607 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,907 | ₩129,161 | ₩126,358 | ₩127,190 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,573 | ₩128,196 | ₩124,373 | ₩127,673 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,501 | ₩126,720 | ₩123,166 | ₩126,586 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩122,079 | ₩123,930 | ₩121,100 | ₩123,394 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,777 | ₩123,407 | ₩120,308 | ₩121,341 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩122,092 | ₩124,587 | ₩122,079 | ₩122,307 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩121,140 | ₩124,024 | ₩119,825 | ₩121,770 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,885 | ₩122,937 | ₩120,268 | ₩120,349 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩117,170 | ₩122,052 | ₩116,700 | ₩120,268 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,614 | ₩116,995 | ₩114,634 | ₩116,633 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩117,156 | ₩117,250 | ₩114,447 | ₩115,198 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,646 | ₩117,813 | ₩116,056 | ₩117,183 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,934 | ₩119,571 | ₩115,734 | ₩116,271 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,410 | ₩120,188 | ₩117,438 | ₩118,819 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,420 | ₩115,775 | ₩113,494 | ₩115,734 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩116,003 | ₩116,043 | ₩111,563 | ₩114,165 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,426 | ₩116,821 | ₩114,755 | ₩115,037 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩116,150 | ₩116,995 | ₩114,151 | ₩115,332 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,721 | ₩117,948 | ₩115,318 | ₩117,424 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,345 | ₩116,338 | ₩113,615 | ₩115,157 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,363 | ₩120,027 | ₩113,615 | ₩115,305 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩117,210 | ₩118,578 | ₩116,324 | ₩117,304 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,545 | ₩117,907 | ₩115,104 | ₩115,359 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,505 | ₩118,846 | ₩115,587 | ₩117,585 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩116,096 | ₩119,571 | ₩115,694 | ₩118,256 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,466 | ₩118,068 | ₩115,131 | ₩115,989 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,654 | ₩118,068 | ₩115,144 | ₩115,305 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,545 | ₩118,417 | ₩114,862 | ₩116,043 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,694 | ₩117,948 | ₩114,715 | ₩117,424 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,367 | ₩115,399 | ₩111,496 | ₩115,064 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩110,168 | ₩112,005 | ₩109,752 | ₩111,603 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,644 | ₩112,126 | ₩108,960 | ₩111,294 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,382 | ₩110,811 | ₩108,477 | ₩110,208 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,840 | ₩111,174 | ₩108,075 | ₩110,516 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,498 | ₩110,369 | ₩107,498 | ₩109,162 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩109,269 | ₩109,913 | ₩107,753 | ₩109,108 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,707 | ₩109,631 | ₩105,017 | ₩109,175 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,306 | ₩107,284 | ₩103,756 | ₩106,948 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,948 | ₩107,431 | ₩102,602 | ₩103,514 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩111,187 | ₩111,388 | ₩106,291 | ₩107,257 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,670 | ₩113,253 | ₩110,865 | ₩111,013 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,972 | ₩112,126 | ₩109,081 | ₩111,603 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,609 | ₩112,609 | ₩109,215 | ₩111,214 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩112,220 | ₩113,548 | ₩111,536 | ₩111,777 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,689 | ₩114,098 | ₩110,704 | ₩112,649 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,363 | ₩112,180 | ₩108,182 | ₩112,005 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,926 | ₩110,369 | ₩108,330 | ₩108,947 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,850 | ₩113,950 | ₩109,336 | ₩110,369 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩112,059 | ₩113,736 | ₩111,630 | ₩111,952 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,664 | ₩113,669 | ₩110,154 | ₩112,877 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,363 | ₩109,993 | ₩106,224 | ₩106,935 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,498 | ₩109,618 | ₩107,217 | ₩109,363 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩109,296 | ₩109,779 | ₩106,371 | ₩106,921 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,585 | ₩110,650 | ₩107,981 | ₩109,242 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,687 | ₩109,577 | ₩105,687 | ₩108,638 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩104,198 | ₩106,278 | ₩103,635 | ₩106,036 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,325 | ₩105,902 | ₩103,420 | ₩104,896 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,413 | ₩105,835 | ₩103,729 | ₩104,896 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩104,051 | ₩104,856 | ₩103,555 | ₩104,789 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩106,170 | ₩107,109 | ₩103,970 | ₩104,453 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩109,081 | ₩109,081 | ₩106,049 | ₩106,170 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩110,020 | ₩111,026 | ₩109,135 | ₩109,604 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩108,142 | ₩109,202 | ₩107,592 | ₩108,437 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,652 | ₩109,618 | ₩108,062 | ₩108,907 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,840 | ₩109,618 | ₩106,506 | ₩108,719 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,652 | ₩110,221 | ₩107,458 | ₩109,001 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,324 | ₩108,021 | ₩104,091 | ₩107,418 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩106,224 | ₩108,155 | ₩105,151 | ₩106,640 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,725 | ₩109,779 | ₩105,392 | ₩106,425 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,476 | ₩112,354 | ₩109,899 | ₩110,127 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,583 | ₩111,455 | ₩109,027 | ₩110,892 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,524 | ₩110,436 | ₩108,115 | ₩109,577 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,664 | ₩112,448 | ₩109,805 | ₩110,020 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,805 | ₩111,388 | ₩109,805 | ₩110,664 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,570 | ₩112,166 | ₩109,631 | ₩110,610 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,938 | ₩112,716 | ₩110,798 | ₩110,811 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩112,206 | ₩114,205 | ₩111,791 | ₩113,038 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩110,168 | ₩113,011 | ₩109,846 | ₩112,086 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩114,192 | ₩114,460 | ₩109,121 | ₩109,738 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,964 | ₩114,701 | ₩111,576 | ₩113,494 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,506 | ₩115,506 | ₩112,461 | ₩114,138 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,663 | ₩115,868 | ₩111,174 | ₩115,064 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,477 | ₩113,065 | ₩108,035 | ₩113,025 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,335 | ₩111,442 | ₩107,981 | ₩109,510 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩113,266 | ₩113,789 | ₩111,294 | ₩112,528 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩114,205 | ₩115,104 | ₩112,971 | ₩114,312 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩115,184 | ₩116,110 | ₩112,354 | ₩114,393 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,916 | ₩117,129 | ₩114,822 | ₩116,942 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩115,037 | ₩116,633 | ₩114,286 | ₩115,989 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,475 | ₩115,251 | ₩112,233 | ₩115,225 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,852 | ₩112,770 | ₩110,744 | ₩111,871 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,436 | ₩111,375 | ₩108,880 | ₩110,530 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩106,103 | ₩111,026 | ₩106,103 | ₩110,583 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,432 | ₩107,217 | ₩104,628 | ₩107,015 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,298 | ₩106,130 | ₩104,172 | ₩105,862 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩105,151 | ₩106,076 | ₩104,252 | ₩105,942 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,568 | ₩107,874 | ₩102,388 | ₩105,231 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,777 | ₩104,037 | ₩101,288 | ₩101,771 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,358 | ₩106,814 | ₩102,025 | ₩102,535 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,446 | ₩107,190 | ₩100,147 | ₩106,412 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩103,152 | ₩104,936 | ₩102,441 | ₩103,353 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,802 | ₩105,137 | ₩102,642 | ₩103,018 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,580 | ₩105,821 | ₩103,876 | ₩105,580 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩107,136 | ₩108,196 | ₩103,903 | ₩104,762 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩109,296 | ₩109,966 | ₩106,801 | ₩107,002 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,503 | ₩112,367 | ₩109,993 | ₩110,127 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩109,242 | ₩111,187 | ₩108,705 | ₩110,865 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,457 | ₩111,093 | ₩108,316 | ₩109,135 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,610 | ₩110,704 | ₩107,901 | ₩109,309 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,455 | ₩112,247 | ₩109,738 | ₩109,805 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,689 | ₩113,601 | ₩111,549 | ₩112,139 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,817 | ₩113,427 | ₩111,670 | ₩113,038 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩113,159 | ₩114,017 | ₩111,871 | ₩112,220 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,339 | ₩115,627 | ₩113,105 | ₩113,266 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,569 | ₩114,943 | ₩112,260 | ₩114,205 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,314 | ₩114,232 | ₩111,093 | ₩111,952 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,904 | ₩113,414 | ₩111,697 | ₩113,145 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩112,005 | ₩113,360 | ₩110,503 | ₩113,333 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,764 | ₩112,139 | ₩109,001 | ₩111,469 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,335 | ₩112,609 | ₩110,744 | ₩112,461 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,359 | ₩115,493 | ₩110,744 | ₩111,348 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,393 | ₩115,426 | ₩113,642 | ₩114,192 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩113,052 | ₩114,742 | ₩113,011 | ₩113,454 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,721 | ₩116,164 | ₩112,582 | ₩113,789 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩113,199 | ₩116,110 | ₩113,132 | ₩115,157 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩114,017 | ₩114,460 | ₩112,220 | ₩112,904 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,634 | ₩114,661 | ₩112,783 | ₩114,460 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,399 | ₩116,217 | ₩114,272 | ₩114,353 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩116,204 | ₩116,781 | ₩115,520 | ₩115,627 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,700 | ₩117,290 | ₩116,338 | ₩116,620 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,909 | ₩116,526 | ₩115,090 | ₩116,499 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,493 | ₩116,029 | ₩115,077 | ₩115,748 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,493 | ₩116,070 | ₩115,117 | ₩115,667 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,688 | ₩116,673 | ₩113,843 | ₩116,070 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩114,259 | ₩115,117 | ₩113,803 | ₩114,903 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩115,131 | ₩115,453 | ₩113,534 | ₩113,749 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩115,037 | ₩115,614 | ₩113,575 | ₩113,803 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,549 | ₩115,037 | ₩110,409 | ₩114,447 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩112,099 | ₩112,797 | ₩109,792 | ₩111,844 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,837 | ₩113,347 | ₩111,375 | ₩111,442 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩113,145 | ₩113,481 | ₩112,193 | ₩112,998 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,938 | ₩113,226 | ₩111,804 | ₩112,569 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,467 | ₩114,272 | ₩111,442 | ₩111,710 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,372 | ₩115,372 | ₩112,891 | ₩113,105 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,775 | ₩117,894 | ₩115,292 | ₩115,614 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,837 | ₩115,305 | ₩112,649 | ₩115,064 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,655 | ₩114,084 | ₩112,595 | ₩112,649 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,487 | ₩114,487 | ₩112,139 | ₩113,628 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩116,164 | ₩116,606 | ₩114,259 | ₩114,379 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,807 | ₩116,955 | ₩115,842 | ₩116,257 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,432 | ₩117,237 | ₩116,096 | ₩116,365 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,561 | ₩116,620 | ₩113,561 | ₩116,459 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,856 | ₩114,768 | ₩112,421 | ₩113,628 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩113,186 | ₩114,903 | ₩113,052 | ₩114,192 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,386 | ₩116,512 | ₩112,703 | ₩112,797 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,730 | ₩115,399 | ₩111,764 | ₩115,386 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩114,084 | ₩114,903 | ₩112,716 | ₩112,730 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩115,251 | ₩116,083 | ₩113,561 | ₩113,669 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,748 | ₩116,271 | ₩113,669 | ₩115,761 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩114,125 | ₩116,982 | ₩113,937 | ₩115,506 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,339 | ₩115,305 | ₩114,058 | ₩114,795 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩113,253 | ₩114,554 | ₩113,092 | ₩114,232 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,731 | ₩112,891 | ₩110,007 | ₩112,783 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩111,160 | ₩112,434 | ₩110,342 | ₩111,858 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩111,187 | ₩111,294 | ₩109,577 | ₩110,583 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,743 | ₩113,400 | ₩110,718 | ₩111,120 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,402 | ₩113,789 | ₩111,187 | ₩112,877 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,885 | ₩112,354 | ₩107,632 | ₩111,428 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,320 | ₩116,821 | ₩109,309 | ₩110,597 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩111,267 | ₩112,287 | ₩110,463 | ₩111,978 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,347 | ₩113,561 | ₩109,725 | ₩110,919 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,538 | ₩111,670 | ₩107,109 | ₩110,248 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,945 | ₩111,388 | ₩101,247 | ₩108,410 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩103,139 | ₩103,501 | ₩102,066 | ₩102,079 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,656 | ₩103,098 | ₩101,610 | ₩102,656 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩103,018 | ₩105,070 | ₩102,240 | ₩103,072 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,724 | ₩102,079 | ₩100,188 | ₩101,972 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩100,188 | ₩101,368 | ₩99,839 | ₩100,993 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,585 | ₩100,349 | ₩97,478 | ₩100,121 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,934 | ₩98,980 | ₩97,143 | ₩97,451 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,612 | ₩99,034 | ₩97,116 | ₩97,827 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,612 | ₩98,618 | ₩97,210 | ₩98,404 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩98,149 | ₩98,846 | ₩96,982 | ₩97,854 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,778 | ₩100,925 | ₩99,141 | ₩99,182 | -1.58% | 375.8만 |
|---|