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 | ₩113,460 | ₩114,453 | ₩111,610 | ₩114,279 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,869 | ₩115,043 | ₩110,550 | ₩112,978 | -1.65% | 652.2만 |
| 2026.10.07 | ₩116,210 | ₩117,082 | ₩114,654 | ₩115,043 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,403 | ₩117,859 | ₩115,258 | ₩115,982 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,855 | ₩117,444 | ₩114,453 | ₩116,988 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,694 | ₩115,982 | ₩113,541 | ₩114,198 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,325 | ₩116,465 | ₩113,313 | ₩114,252 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,894 | ₩117,336 | ₩114,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,767 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,936 | ₩118,275 | ₩114,936 | ₩118,128 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,338 | ₩117,122 | ₩114,748 | ₩116,451 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩116,223 | ₩116,827 | ₩113,903 | ₩115,727 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩116,062 | ₩116,840 | ₩114,842 | ₩114,976 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,959 | ₩119,080 | ₩115,419 | ₩116,438 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,361 | ₩120,247 | ₩118,691 | ₩119,066 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,476 | ₩118,812 | ₩117,712 | ₩118,476 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩118,061 | ₩119,053 | ₩117,310 | ₩118,369 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,643 | ₩120,139 | ₩118,020 | ₩118,356 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩113,983 | ₩120,300 | ₩113,782 | ₩119,737 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩114,037 | ₩115,378 | ₩113,286 | ₩114,989 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,600 | ₩115,687 | ₩114,158 | ₩114,694 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,363 | ₩117,698 | ₩112,401 | ₩113,152 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,338 | ₩117,041 | ₩113,997 | ₩116,371 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,700 | ₩116,733 | ₩114,976 | ₩115,579 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,455 | ₩119,496 | ₩115,861 | ₩116,304 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩120,984 | ₩120,984 | ₩118,557 | ₩120,568 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩122,151 | ₩122,755 | ₩119,804 | ₩120,408 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,674 | ₩123,868 | ₩121,440 | ₩121,802 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,567 | ₩124,659 | ₩120,837 | ₩121,695 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩122,044 | ₩122,433 | ₩119,791 | ₩121,708 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,676 | ₩121,252 | ₩120,099 | ₩120,984 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,749 | ₩122,687 | ₩120,421 | ₩120,636 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩121,092 | ₩123,546 | ₩120,810 | ₩121,749 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩121,212 | ₩122,406 | ₩120,273 | ₩121,869 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,555 | ₩122,191 | ₩119,978 | ₩121,373 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,555 | ₩121,199 | ₩119,080 | ₩120,421 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,862 | ₩123,747 | ₩120,367 | ₩120,475 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,674 | ₩125,061 | ₩122,406 | ₩123,760 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩121,990 | ₩122,969 | ₩121,239 | ₩122,017 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,829 | ₩122,822 | ₩121,494 | ₩121,789 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,619 | ₩124,619 | ₩122,687 | ₩122,848 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,370 | ₩125,732 | ₩123,667 | ₩124,136 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,929 | ₩125,236 | ₩122,929 | ₩124,793 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,425 | ₩125,946 | ₩123,358 | ₩125,611 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,871 | ₩124,471 | ₩118,838 | ₩123,425 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,952 | ₩121,185 | ₩119,053 | ₩120,327 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,335 | ₩119,844 | ₩117,953 | ₩119,791 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩120,300 | ₩122,071 | ₩118,745 | ₩119,321 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,691 | ₩120,475 | ₩118,235 | ₩120,166 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,532 | ₩119,241 | ₩115,861 | ₩119,120 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,786 | ₩116,786 | ₩114,319 | ₩115,432 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,547 | ₩116,733 | ₩114,064 | ₩116,572 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,715 | ₩115,338 | ₩111,194 | ₩115,016 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,460 | ₩114,681 | ₩111,610 | ₩112,227 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,717 | ₩112,817 | ₩108,847 | ₩111,368 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩118,020 | ₩119,469 | ₩110,684 | ₩110,818 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩112,012 | ₩113,259 | ₩111,301 | ₩112,414 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,292 | ₩114,708 | ₩112,683 | ₩113,152 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,642 | ₩113,823 | ₩111,543 | ₩113,393 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,298 | ₩115,714 | ₩113,823 | ₩113,997 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,626 | ₩116,760 | ₩114,399 | ₩114,976 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,873 | ₩120,019 | ₩115,901 | ₩117,806 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,657 | ₩120,381 | ₩116,532 | ₩117,041 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,346 | ₩121,548 | ₩118,289 | ₩120,823 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,760 | ₩124,847 | ₩122,714 | ₩123,103 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩122,983 | ₩123,720 | ₩121,628 | ₩123,667 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,793 | ₩125,021 | ₩122,084 | ₩122,486 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,644 | ₩127,583 | ₩124,578 | ₩125,584 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,884 | ₩129,138 | ₩126,335 | ₩127,167 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,550 | ₩128,173 | ₩124,351 | ₩127,650 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,479 | ₩126,697 | ₩123,143 | ₩126,563 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩122,057 | ₩123,908 | ₩121,078 | ₩123,371 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,755 | ₩123,385 | ₩120,287 | ₩121,320 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩122,071 | ₩124,565 | ₩122,057 | ₩122,285 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩121,118 | ₩124,002 | ₩119,804 | ₩121,749 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,864 | ₩122,915 | ₩120,247 | ₩120,327 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩117,149 | ₩122,030 | ₩116,679 | ₩120,247 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,593 | ₩116,974 | ₩114,614 | ₩116,612 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩117,135 | ₩117,229 | ₩114,426 | ₩115,177 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,626 | ₩117,792 | ₩116,035 | ₩117,162 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,913 | ₩119,549 | ₩115,714 | ₩116,250 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,388 | ₩120,166 | ₩117,417 | ₩118,798 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,399 | ₩115,754 | ₩113,474 | ₩115,714 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩115,982 | ₩116,022 | ₩111,543 | ₩114,144 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,405 | ₩116,800 | ₩114,735 | ₩115,016 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩116,129 | ₩116,974 | ₩114,131 | ₩115,311 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,700 | ₩117,926 | ₩115,298 | ₩117,403 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,325 | ₩116,317 | ₩113,595 | ₩115,137 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,342 | ₩120,005 | ₩113,595 | ₩115,284 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩117,189 | ₩118,557 | ₩116,304 | ₩117,283 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,524 | ₩117,886 | ₩115,083 | ₩115,338 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,484 | ₩118,825 | ₩115,566 | ₩117,564 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩116,076 | ₩119,549 | ₩115,673 | ₩118,235 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,445 | ₩118,047 | ₩115,110 | ₩115,968 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,633 | ₩118,047 | ₩115,123 | ₩115,284 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,524 | ₩118,396 | ₩114,842 | ₩116,022 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,673 | ₩117,926 | ₩114,694 | ₩117,403 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,347 | ₩115,378 | ₩111,476 | ₩115,043 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩110,148 | ₩111,985 | ₩109,732 | ₩111,583 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,625 | ₩112,106 | ₩108,941 | ₩111,274 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,362 | ₩110,792 | ₩108,458 | ₩110,188 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,820 | ₩111,154 | ₩108,056 | ₩110,497 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,479 | ₩110,349 | ₩107,479 | ₩109,142 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩109,249 | ₩109,893 | ₩107,734 | ₩109,088 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,688 | ₩109,611 | ₩104,998 | ₩109,155 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,287 | ₩107,264 | ₩103,737 | ₩106,929 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,929 | ₩107,412 | ₩102,584 | ₩103,496 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩111,167 | ₩111,368 | ₩106,272 | ₩107,238 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,650 | ₩113,232 | ₩110,845 | ₩110,993 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,953 | ₩112,106 | ₩109,062 | ₩111,583 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,589 | ₩112,589 | ₩109,196 | ₩111,194 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩112,200 | ₩113,528 | ₩111,516 | ₩111,757 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,669 | ₩114,077 | ₩110,684 | ₩112,629 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,343 | ₩112,160 | ₩108,163 | ₩111,985 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,906 | ₩110,349 | ₩108,310 | ₩108,927 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,830 | ₩113,930 | ₩109,316 | ₩110,349 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩112,039 | ₩113,715 | ₩111,610 | ₩111,932 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,644 | ₩113,648 | ₩110,134 | ₩112,857 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,343 | ₩109,973 | ₩106,205 | ₩106,916 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,479 | ₩109,598 | ₩107,197 | ₩109,343 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩109,276 | ₩109,759 | ₩106,352 | ₩106,902 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,565 | ₩110,631 | ₩107,962 | ₩109,222 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,668 | ₩109,558 | ₩105,668 | ₩108,619 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩104,180 | ₩106,259 | ₩103,616 | ₩106,017 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,306 | ₩105,883 | ₩103,402 | ₩104,877 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,394 | ₩105,816 | ₩103,710 | ₩104,877 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩104,032 | ₩104,837 | ₩103,536 | ₩104,770 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩106,151 | ₩107,090 | ₩103,952 | ₩104,435 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩109,062 | ₩109,062 | ₩106,031 | ₩106,151 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩110,000 | ₩111,006 | ₩109,115 | ₩109,585 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩108,123 | ₩109,182 | ₩107,573 | ₩108,418 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,632 | ₩109,598 | ₩108,042 | ₩108,887 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,820 | ₩109,598 | ₩106,487 | ₩108,699 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,632 | ₩110,201 | ₩107,439 | ₩108,981 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,305 | ₩108,002 | ₩104,072 | ₩107,398 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩106,205 | ₩108,136 | ₩105,132 | ₩106,621 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,705 | ₩109,759 | ₩105,373 | ₩106,406 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,456 | ₩112,334 | ₩109,880 | ₩110,108 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,564 | ₩111,435 | ₩109,008 | ₩110,872 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,504 | ₩110,416 | ₩108,096 | ₩109,558 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,644 | ₩112,428 | ₩109,786 | ₩110,000 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,786 | ₩111,368 | ₩109,786 | ₩110,644 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,550 | ₩112,146 | ₩109,611 | ₩110,590 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,918 | ₩112,696 | ₩110,778 | ₩110,792 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩112,186 | ₩114,185 | ₩111,771 | ₩113,018 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩110,148 | ₩112,991 | ₩109,826 | ₩112,066 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩114,171 | ₩114,439 | ₩109,102 | ₩109,719 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,943 | ₩114,681 | ₩111,556 | ₩113,474 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,486 | ₩115,486 | ₩112,441 | ₩114,118 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,642 | ₩115,848 | ₩111,154 | ₩115,043 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,458 | ₩113,045 | ₩108,015 | ₩113,004 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,315 | ₩111,422 | ₩107,962 | ₩109,491 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩113,246 | ₩113,769 | ₩111,274 | ₩112,508 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩114,185 | ₩115,083 | ₩112,951 | ₩114,292 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩115,164 | ₩116,089 | ₩112,334 | ₩114,372 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,895 | ₩117,108 | ₩114,802 | ₩116,921 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩115,016 | ₩116,612 | ₩114,265 | ₩115,968 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,455 | ₩115,231 | ₩112,213 | ₩115,204 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,832 | ₩112,750 | ₩110,725 | ₩111,851 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,416 | ₩111,355 | ₩108,860 | ₩110,510 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩106,084 | ₩111,006 | ₩106,084 | ₩110,564 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,414 | ₩107,197 | ₩104,609 | ₩106,996 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,279 | ₩106,111 | ₩104,153 | ₩105,843 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩105,132 | ₩106,057 | ₩104,233 | ₩105,923 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,549 | ₩107,854 | ₩102,369 | ₩105,212 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,758 | ₩104,019 | ₩101,269 | ₩101,752 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,339 | ₩106,795 | ₩102,007 | ₩102,517 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,427 | ₩107,171 | ₩100,130 | ₩106,393 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩103,134 | ₩104,917 | ₩102,423 | ₩103,335 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,783 | ₩105,119 | ₩102,624 | ₩103,000 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,561 | ₩105,803 | ₩103,858 | ₩105,561 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩107,117 | ₩108,176 | ₩103,885 | ₩104,743 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩109,276 | ₩109,947 | ₩106,782 | ₩106,983 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,483 | ₩112,347 | ₩109,973 | ₩110,108 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩109,222 | ₩111,167 | ₩108,686 | ₩110,845 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,437 | ₩111,073 | ₩108,297 | ₩109,115 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,590 | ₩110,684 | ₩107,881 | ₩109,289 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,435 | ₩112,227 | ₩109,719 | ₩109,786 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,669 | ₩113,581 | ₩111,529 | ₩112,119 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,797 | ₩113,407 | ₩111,650 | ₩113,018 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩113,139 | ₩113,997 | ₩111,851 | ₩112,200 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,319 | ₩115,606 | ₩113,085 | ₩113,246 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,548 | ₩114,922 | ₩112,240 | ₩114,185 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,294 | ₩114,211 | ₩111,073 | ₩111,932 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,884 | ₩113,393 | ₩111,677 | ₩113,125 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩111,985 | ₩113,340 | ₩110,483 | ₩113,313 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,744 | ₩112,119 | ₩108,981 | ₩111,449 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,315 | ₩112,589 | ₩110,725 | ₩112,441 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,338 | ₩115,472 | ₩110,725 | ₩111,328 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,372 | ₩115,405 | ₩113,621 | ₩114,171 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩113,031 | ₩114,721 | ₩112,991 | ₩113,434 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,700 | ₩116,143 | ₩112,562 | ₩113,769 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩113,179 | ₩116,089 | ₩113,112 | ₩115,137 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩113,997 | ₩114,439 | ₩112,200 | ₩112,884 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,614 | ₩114,641 | ₩112,763 | ₩114,439 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,378 | ₩116,196 | ₩114,252 | ₩114,332 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩116,183 | ₩116,760 | ₩115,499 | ₩115,606 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,679 | ₩117,269 | ₩116,317 | ₩116,599 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,888 | ₩116,505 | ₩115,070 | ₩116,478 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,472 | ₩116,009 | ₩115,056 | ₩115,727 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,472 | ₩116,049 | ₩115,097 | ₩115,647 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,667 | ₩116,652 | ₩113,823 | ₩116,049 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩114,238 | ₩115,097 | ₩113,782 | ₩114,882 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩115,110 | ₩115,432 | ₩113,514 | ₩113,729 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩115,016 | ₩115,593 | ₩113,554 | ₩113,782 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,529 | ₩115,016 | ₩110,389 | ₩114,426 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩112,079 | ₩112,776 | ₩109,772 | ₩111,824 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,817 | ₩113,326 | ₩111,355 | ₩111,422 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩113,125 | ₩113,460 | ₩112,173 | ₩112,978 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,918 | ₩113,206 | ₩111,784 | ₩112,548 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,447 | ₩114,252 | ₩111,422 | ₩111,690 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,351 | ₩115,351 | ₩112,870 | ₩113,085 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,754 | ₩117,873 | ₩115,271 | ₩115,593 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,817 | ₩115,284 | ₩112,629 | ₩115,043 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,635 | ₩114,064 | ₩112,575 | ₩112,629 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,466 | ₩114,466 | ₩112,119 | ₩113,608 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩116,143 | ₩116,585 | ₩114,238 | ₩114,359 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,786 | ₩116,934 | ₩115,821 | ₩116,237 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,411 | ₩117,216 | ₩116,076 | ₩116,344 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,541 | ₩116,599 | ₩113,541 | ₩116,438 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,836 | ₩114,748 | ₩112,401 | ₩113,608 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩113,165 | ₩114,882 | ₩113,031 | ₩114,171 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,365 | ₩116,491 | ₩112,683 | ₩112,776 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,709 | ₩115,378 | ₩111,744 | ₩115,365 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩114,064 | ₩114,882 | ₩112,696 | ₩112,709 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩115,231 | ₩116,062 | ₩113,541 | ₩113,648 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,727 | ₩116,250 | ₩113,648 | ₩115,740 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩114,104 | ₩116,961 | ₩113,916 | ₩115,486 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,319 | ₩115,284 | ₩114,037 | ₩114,775 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩113,232 | ₩114,533 | ₩113,072 | ₩114,211 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,711 | ₩112,870 | ₩109,987 | ₩112,763 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩111,140 | ₩112,414 | ₩110,322 | ₩111,838 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩111,167 | ₩111,274 | ₩109,558 | ₩110,564 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,723 | ₩113,380 | ₩110,698 | ₩111,100 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,382 | ₩113,769 | ₩111,167 | ₩112,857 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,864 | ₩112,334 | ₩107,613 | ₩111,408 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,300 | ₩116,800 | ₩109,289 | ₩110,577 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩111,248 | ₩112,267 | ₩110,443 | ₩111,958 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,326 | ₩113,541 | ₩109,705 | ₩110,899 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,519 | ₩111,650 | ₩107,090 | ₩110,228 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,927 | ₩111,368 | ₩101,229 | ₩108,391 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩103,120 | ₩103,482 | ₩102,047 | ₩102,061 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,637 | ₩103,080 | ₩101,591 | ₩102,637 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩103,000 | ₩105,051 | ₩102,222 | ₩103,053 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,706 | ₩102,061 | ₩100,170 | ₩101,953 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩100,170 | ₩101,350 | ₩99,821 | ₩100,974 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,568 | ₩100,331 | ₩97,461 | ₩100,103 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,917 | ₩98,963 | ₩97,125 | ₩97,434 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,595 | ₩99,016 | ₩97,099 | ₩97,809 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,595 | ₩98,601 | ₩97,192 | ₩98,386 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩98,131 | ₩98,829 | ₩96,964 | ₩97,836 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,760 | ₩100,907 | ₩99,124 | ₩99,164 | -1.58% | 375.8만 |
|---|