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 | ₩113,457 | ₩114,449 | ₩111,606 | ₩114,275 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,865 | ₩115,040 | ₩110,547 | ₩112,974 | -1.65% | 652.2만 |
| 2026.10.07 | ₩116,206 | ₩117,078 | ₩114,651 | ₩115,040 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,400 | ₩117,856 | ₩115,254 | ₩115,978 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,852 | ₩117,440 | ₩114,449 | ₩116,984 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,691 | ₩115,978 | ₩113,538 | ₩114,195 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,321 | ₩116,461 | ₩113,310 | ₩114,248 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,890 | ₩117,333 | ₩114,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,764 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,932 | ₩118,272 | ₩114,932 | ₩118,124 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,335 | ₩117,118 | ₩114,745 | ₩116,448 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩116,220 | ₩116,823 | ₩113,900 | ₩115,724 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩116,059 | ₩116,837 | ₩114,838 | ₩114,973 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,956 | ₩119,076 | ₩115,415 | ₩116,434 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,358 | ₩120,243 | ₩118,687 | ₩119,063 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,473 | ₩118,808 | ₩117,708 | ₩118,473 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩118,057 | ₩119,049 | ₩117,306 | ₩118,365 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,640 | ₩120,136 | ₩118,017 | ₩118,352 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩113,980 | ₩120,297 | ₩113,779 | ₩119,733 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩114,034 | ₩115,375 | ₩113,283 | ₩114,986 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,597 | ₩115,683 | ₩114,154 | ₩114,691 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,360 | ₩117,695 | ₩112,398 | ₩113,149 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,335 | ₩117,038 | ₩113,993 | ₩116,367 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,697 | ₩116,729 | ₩114,973 | ₩115,576 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,452 | ₩119,492 | ₩115,858 | ₩116,300 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩120,981 | ₩120,981 | ₩118,553 | ₩120,565 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩122,147 | ₩122,751 | ₩119,800 | ₩120,404 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,670 | ₩123,864 | ₩121,437 | ₩121,799 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,563 | ₩124,655 | ₩120,833 | ₩121,691 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩122,040 | ₩122,429 | ₩119,787 | ₩121,705 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,672 | ₩121,249 | ₩120,096 | ₩120,981 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,745 | ₩122,684 | ₩120,417 | ₩120,632 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩121,088 | ₩123,542 | ₩120,806 | ₩121,745 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩121,209 | ₩122,402 | ₩120,270 | ₩121,866 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,551 | ₩122,188 | ₩119,975 | ₩121,370 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,551 | ₩121,195 | ₩119,076 | ₩120,417 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,858 | ₩123,743 | ₩120,364 | ₩120,471 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,670 | ₩125,058 | ₩122,402 | ₩123,757 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩121,986 | ₩122,965 | ₩121,235 | ₩122,013 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,826 | ₩122,818 | ₩121,490 | ₩121,785 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,615 | ₩124,615 | ₩122,684 | ₩122,845 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,366 | ₩125,728 | ₩123,663 | ₩124,132 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,925 | ₩125,232 | ₩122,925 | ₩124,789 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,421 | ₩125,943 | ₩123,354 | ₩125,607 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,868 | ₩124,467 | ₩118,835 | ₩123,421 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,948 | ₩121,182 | ₩119,049 | ₩120,323 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,331 | ₩119,841 | ₩117,950 | ₩119,787 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩120,297 | ₩122,067 | ₩118,741 | ₩119,318 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,687 | ₩120,471 | ₩118,231 | ₩120,163 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,528 | ₩119,237 | ₩115,858 | ₩119,117 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,783 | ₩116,783 | ₩114,315 | ₩115,428 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,543 | ₩116,729 | ₩114,061 | ₩116,568 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,712 | ₩115,335 | ₩111,191 | ₩115,013 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,457 | ₩114,677 | ₩111,606 | ₩112,223 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,714 | ₩112,813 | ₩108,844 | ₩111,365 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩118,017 | ₩119,465 | ₩110,681 | ₩110,815 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩112,009 | ₩113,256 | ₩111,298 | ₩112,411 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,289 | ₩114,704 | ₩112,679 | ₩113,149 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,639 | ₩113,819 | ₩111,539 | ₩113,390 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,294 | ₩115,710 | ₩113,819 | ₩113,993 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,622 | ₩116,756 | ₩114,396 | ₩114,973 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,869 | ₩120,015 | ₩115,898 | ₩117,802 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,653 | ₩120,377 | ₩116,528 | ₩117,038 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,343 | ₩121,544 | ₩118,285 | ₩120,820 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,757 | ₩124,843 | ₩122,711 | ₩123,100 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩122,979 | ₩123,716 | ₩121,624 | ₩123,663 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,789 | ₩125,017 | ₩122,080 | ₩122,483 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,640 | ₩127,579 | ₩124,575 | ₩125,581 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,880 | ₩129,135 | ₩126,332 | ₩127,163 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,546 | ₩128,169 | ₩124,347 | ₩127,646 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,475 | ₩126,694 | ₩123,140 | ₩126,560 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩122,054 | ₩123,904 | ₩121,075 | ₩123,368 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,751 | ₩123,381 | ₩120,283 | ₩121,316 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩122,067 | ₩124,561 | ₩122,054 | ₩122,281 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩121,115 | ₩123,998 | ₩119,800 | ₩121,745 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,860 | ₩122,912 | ₩120,243 | ₩120,323 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩117,145 | ₩122,027 | ₩116,676 | ₩120,243 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,589 | ₩116,971 | ₩114,610 | ₩116,609 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩117,132 | ₩117,226 | ₩114,423 | ₩115,174 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,622 | ₩117,789 | ₩116,032 | ₩117,158 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,910 | ₩119,546 | ₩115,710 | ₩116,247 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,385 | ₩120,163 | ₩117,413 | ₩118,795 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,396 | ₩115,750 | ₩113,470 | ₩115,710 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩115,978 | ₩116,019 | ₩111,539 | ₩114,141 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,402 | ₩116,796 | ₩114,731 | ₩115,013 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩116,126 | ₩116,971 | ₩114,128 | ₩115,308 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,697 | ₩117,923 | ₩115,294 | ₩117,400 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,321 | ₩116,314 | ₩113,591 | ₩115,133 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,339 | ₩120,002 | ₩113,591 | ₩115,281 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩117,185 | ₩118,553 | ₩116,300 | ₩117,279 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,521 | ₩117,883 | ₩115,080 | ₩115,335 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,480 | ₩118,821 | ₩115,563 | ₩117,561 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩116,072 | ₩119,546 | ₩115,670 | ₩118,231 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,442 | ₩118,044 | ₩115,107 | ₩115,965 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,630 | ₩118,044 | ₩115,120 | ₩115,281 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,521 | ₩118,392 | ₩114,838 | ₩116,019 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,670 | ₩117,923 | ₩114,691 | ₩117,400 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,344 | ₩115,375 | ₩111,472 | ₩115,040 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩110,145 | ₩111,982 | ₩109,729 | ₩111,580 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,622 | ₩112,103 | ₩108,938 | ₩111,271 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,359 | ₩110,788 | ₩108,455 | ₩110,185 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,817 | ₩111,150 | ₩108,052 | ₩110,493 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,476 | ₩110,346 | ₩107,476 | ₩109,139 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩109,246 | ₩109,890 | ₩107,731 | ₩109,085 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,685 | ₩109,608 | ₩104,995 | ₩109,152 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,284 | ₩107,261 | ₩103,734 | ₩106,926 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,926 | ₩107,409 | ₩102,581 | ₩103,493 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩111,164 | ₩111,365 | ₩106,269 | ₩107,234 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,647 | ₩113,229 | ₩110,842 | ₩110,989 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,949 | ₩112,103 | ₩109,058 | ₩111,580 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,585 | ₩112,585 | ₩109,192 | ₩111,191 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩112,196 | ₩113,524 | ₩111,512 | ₩111,754 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,666 | ₩114,074 | ₩110,681 | ₩112,626 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,340 | ₩112,156 | ₩108,160 | ₩111,982 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,903 | ₩110,346 | ₩108,307 | ₩108,924 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,827 | ₩113,926 | ₩109,313 | ₩110,346 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩112,035 | ₩113,712 | ₩111,606 | ₩111,928 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,641 | ₩113,645 | ₩110,131 | ₩112,854 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,340 | ₩109,970 | ₩106,202 | ₩106,912 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,476 | ₩109,595 | ₩107,194 | ₩109,340 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩109,273 | ₩109,756 | ₩106,349 | ₩106,899 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,562 | ₩110,627 | ₩107,959 | ₩109,219 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,665 | ₩109,554 | ₩105,665 | ₩108,616 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩104,177 | ₩106,255 | ₩103,613 | ₩106,014 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,303 | ₩105,880 | ₩103,399 | ₩104,874 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,391 | ₩105,813 | ₩103,707 | ₩104,874 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩104,029 | ₩104,834 | ₩103,533 | ₩104,767 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩106,148 | ₩107,087 | ₩103,949 | ₩104,431 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩109,058 | ₩109,058 | ₩106,027 | ₩106,148 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩109,997 | ₩111,003 | ₩109,112 | ₩109,581 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩108,119 | ₩109,179 | ₩107,570 | ₩108,415 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,629 | ₩109,595 | ₩108,039 | ₩108,884 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,817 | ₩109,595 | ₩106,483 | ₩108,696 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,629 | ₩110,198 | ₩107,436 | ₩108,978 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,301 | ₩107,999 | ₩104,069 | ₩107,395 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩106,202 | ₩108,133 | ₩105,129 | ₩106,617 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,702 | ₩109,756 | ₩105,370 | ₩106,403 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,453 | ₩112,331 | ₩109,876 | ₩110,104 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,560 | ₩111,432 | ₩109,005 | ₩110,869 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,501 | ₩110,413 | ₩108,093 | ₩109,554 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,641 | ₩112,424 | ₩109,782 | ₩109,997 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,782 | ₩111,365 | ₩109,782 | ₩110,641 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,547 | ₩112,143 | ₩109,608 | ₩110,587 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,915 | ₩112,693 | ₩110,775 | ₩110,788 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩112,183 | ₩114,181 | ₩111,767 | ₩113,014 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩110,145 | ₩112,988 | ₩109,823 | ₩112,062 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩114,168 | ₩114,436 | ₩109,098 | ₩109,715 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,940 | ₩114,677 | ₩111,553 | ₩113,470 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,482 | ₩115,482 | ₩112,438 | ₩114,114 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,639 | ₩115,844 | ₩111,150 | ₩115,040 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,455 | ₩113,041 | ₩108,012 | ₩113,001 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,311 | ₩111,419 | ₩107,959 | ₩109,487 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩113,242 | ₩113,766 | ₩111,271 | ₩112,505 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩114,181 | ₩115,080 | ₩112,947 | ₩114,289 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩115,160 | ₩116,086 | ₩112,331 | ₩114,369 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,892 | ₩117,105 | ₩114,798 | ₩116,917 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩115,013 | ₩116,609 | ₩114,262 | ₩115,965 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,451 | ₩115,227 | ₩112,210 | ₩115,200 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,829 | ₩112,746 | ₩110,721 | ₩111,848 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,413 | ₩111,352 | ₩108,857 | ₩110,507 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩106,081 | ₩111,003 | ₩106,081 | ₩110,560 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,410 | ₩107,194 | ₩104,606 | ₩106,993 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,276 | ₩106,108 | ₩104,150 | ₩105,840 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩105,129 | ₩106,054 | ₩104,230 | ₩105,920 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,546 | ₩107,851 | ₩102,366 | ₩105,209 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,755 | ₩104,016 | ₩101,266 | ₩101,749 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,336 | ₩106,792 | ₩102,004 | ₩102,514 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,424 | ₩107,167 | ₩100,127 | ₩106,389 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩103,131 | ₩104,914 | ₩102,420 | ₩103,332 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,780 | ₩105,115 | ₩102,621 | ₩102,996 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,558 | ₩105,799 | ₩103,855 | ₩105,558 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩107,114 | ₩108,173 | ₩103,882 | ₩104,740 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩109,273 | ₩109,943 | ₩106,778 | ₩106,980 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,480 | ₩112,344 | ₩109,970 | ₩110,104 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩109,219 | ₩111,164 | ₩108,683 | ₩110,842 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,434 | ₩111,070 | ₩108,294 | ₩109,112 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,587 | ₩110,681 | ₩107,878 | ₩109,286 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,432 | ₩112,223 | ₩109,715 | ₩109,782 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,666 | ₩113,578 | ₩111,526 | ₩112,116 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,794 | ₩113,403 | ₩111,647 | ₩113,014 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩113,135 | ₩113,993 | ₩111,848 | ₩112,196 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,315 | ₩115,603 | ₩113,082 | ₩113,242 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,545 | ₩114,919 | ₩112,237 | ₩114,181 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,290 | ₩114,208 | ₩111,070 | ₩111,928 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,880 | ₩113,390 | ₩111,673 | ₩113,122 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩111,982 | ₩113,336 | ₩110,480 | ₩113,310 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,740 | ₩112,116 | ₩108,978 | ₩111,445 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,311 | ₩112,585 | ₩110,721 | ₩112,438 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,335 | ₩115,469 | ₩110,721 | ₩111,325 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,369 | ₩115,402 | ₩113,618 | ₩114,168 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩113,028 | ₩114,718 | ₩112,988 | ₩113,430 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,697 | ₩116,139 | ₩112,559 | ₩113,766 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩113,175 | ₩116,086 | ₩113,108 | ₩115,133 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩113,993 | ₩114,436 | ₩112,196 | ₩112,880 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,610 | ₩114,637 | ₩112,760 | ₩114,436 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,375 | ₩116,193 | ₩114,248 | ₩114,329 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩116,179 | ₩116,756 | ₩115,496 | ₩115,603 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,676 | ₩117,266 | ₩116,314 | ₩116,595 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,884 | ₩116,501 | ₩115,066 | ₩116,475 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,469 | ₩116,005 | ₩115,053 | ₩115,724 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,469 | ₩116,045 | ₩115,093 | ₩115,643 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,664 | ₩116,649 | ₩113,819 | ₩116,045 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩114,235 | ₩115,093 | ₩113,779 | ₩114,879 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩115,107 | ₩115,428 | ₩113,511 | ₩113,725 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩115,013 | ₩115,589 | ₩113,551 | ₩113,779 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,526 | ₩115,013 | ₩110,386 | ₩114,423 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩112,076 | ₩112,773 | ₩109,769 | ₩111,821 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,813 | ₩113,323 | ₩111,352 | ₩111,419 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩113,122 | ₩113,457 | ₩112,170 | ₩112,974 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,915 | ₩113,202 | ₩111,781 | ₩112,545 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,444 | ₩114,248 | ₩111,419 | ₩111,687 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,348 | ₩115,348 | ₩112,867 | ₩113,082 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,750 | ₩117,869 | ₩115,268 | ₩115,589 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,813 | ₩115,281 | ₩112,626 | ₩115,040 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,631 | ₩114,061 | ₩112,572 | ₩112,626 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,463 | ₩114,463 | ₩112,116 | ₩113,605 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩116,139 | ₩116,582 | ₩114,235 | ₩114,356 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,783 | ₩116,931 | ₩115,817 | ₩116,233 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,407 | ₩117,212 | ₩116,072 | ₩116,340 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,538 | ₩116,595 | ₩113,538 | ₩116,434 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,833 | ₩114,745 | ₩112,398 | ₩113,605 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩113,162 | ₩114,879 | ₩113,028 | ₩114,168 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,361 | ₩116,488 | ₩112,679 | ₩112,773 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,706 | ₩115,375 | ₩111,740 | ₩115,361 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩114,061 | ₩114,879 | ₩112,693 | ₩112,706 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩115,227 | ₩116,059 | ₩113,538 | ₩113,645 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,724 | ₩116,247 | ₩113,645 | ₩115,737 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩114,101 | ₩116,957 | ₩113,913 | ₩115,482 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,315 | ₩115,281 | ₩114,034 | ₩114,771 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩113,229 | ₩114,530 | ₩113,068 | ₩114,208 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,708 | ₩112,867 | ₩109,984 | ₩112,760 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩111,137 | ₩112,411 | ₩110,319 | ₩111,834 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩111,164 | ₩111,271 | ₩109,554 | ₩110,560 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,719 | ₩113,377 | ₩110,694 | ₩111,097 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,378 | ₩113,766 | ₩111,164 | ₩112,854 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,861 | ₩112,331 | ₩107,610 | ₩111,405 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,296 | ₩116,796 | ₩109,286 | ₩110,574 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩111,244 | ₩112,263 | ₩110,440 | ₩111,955 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,323 | ₩113,538 | ₩109,702 | ₩110,896 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,516 | ₩111,647 | ₩107,087 | ₩110,225 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,924 | ₩111,365 | ₩101,226 | ₩108,388 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩103,117 | ₩103,479 | ₩102,044 | ₩102,058 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,634 | ₩103,077 | ₩101,588 | ₩102,634 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩102,996 | ₩105,048 | ₩102,219 | ₩103,050 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,703 | ₩102,058 | ₩100,167 | ₩101,950 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩100,167 | ₩101,347 | ₩99,818 | ₩100,971 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,565 | ₩100,328 | ₩97,458 | ₩100,100 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,914 | ₩98,960 | ₩97,122 | ₩97,431 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,592 | ₩99,013 | ₩97,096 | ₩97,806 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,592 | ₩98,598 | ₩97,190 | ₩98,383 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩98,128 | ₩98,826 | ₩96,962 | ₩97,833 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,757 | ₩100,904 | ₩99,121 | ₩99,161 | -1.58% | 375.8만 |
|---|