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 | ₩113,473 | ₩114,466 | ₩111,622 | ₩114,291 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,881 | ₩115,056 | ₩110,563 | ₩112,990 | -1.65% | 652.2만 |
| 2026.10.07 | ₩116,223 | ₩117,095 | ₩114,667 | ₩115,056 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,417 | ₩117,873 | ₩115,270 | ₩115,995 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,868 | ₩117,457 | ₩114,466 | ₩117,001 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,707 | ₩115,995 | ₩113,554 | ₩114,211 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,338 | ₩116,478 | ₩113,326 | ₩114,264 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,907 | ₩117,349 | ₩114,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,780 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,949 | ₩118,288 | ₩114,949 | ₩118,141 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,351 | ₩117,135 | ₩114,761 | ₩116,464 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩116,236 | ₩116,840 | ₩113,916 | ₩115,740 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩116,075 | ₩116,853 | ₩114,855 | ₩114,989 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,972 | ₩119,093 | ₩115,431 | ₩116,451 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,375 | ₩120,260 | ₩118,704 | ₩119,080 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,490 | ₩118,825 | ₩117,725 | ₩118,490 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩118,074 | ₩119,066 | ₩117,323 | ₩118,382 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,656 | ₩120,153 | ₩118,034 | ₩118,369 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩113,996 | ₩120,314 | ₩113,795 | ₩119,750 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩114,050 | ₩115,391 | ₩113,299 | ₩115,002 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,613 | ₩115,700 | ₩114,171 | ₩114,707 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,376 | ₩117,712 | ₩112,414 | ₩113,165 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,351 | ₩117,054 | ₩114,010 | ₩116,384 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,713 | ₩116,746 | ₩114,989 | ₩115,592 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,469 | ₩119,509 | ₩115,874 | ₩116,317 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩120,998 | ₩120,998 | ₩118,570 | ₩120,582 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩122,165 | ₩122,768 | ₩119,817 | ₩120,421 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,688 | ₩123,882 | ₩121,454 | ₩121,816 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,580 | ₩124,673 | ₩120,850 | ₩121,709 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩122,057 | ₩122,446 | ₩119,804 | ₩121,722 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,689 | ₩121,266 | ₩120,113 | ₩120,998 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,762 | ₩122,701 | ₩120,434 | ₩120,649 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩121,105 | ₩123,560 | ₩120,823 | ₩121,762 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩121,226 | ₩122,420 | ₩120,287 | ₩121,883 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,569 | ₩122,205 | ₩119,992 | ₩121,387 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,569 | ₩121,212 | ₩119,093 | ₩120,434 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,876 | ₩123,761 | ₩120,381 | ₩120,488 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,688 | ₩125,075 | ₩122,420 | ₩123,774 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩122,004 | ₩122,983 | ₩121,253 | ₩122,031 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,843 | ₩122,835 | ₩121,507 | ₩121,803 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,633 | ₩124,633 | ₩122,701 | ₩122,862 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,384 | ₩125,746 | ₩123,680 | ₩124,150 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,943 | ₩125,250 | ₩122,943 | ₩124,807 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,439 | ₩125,961 | ₩123,372 | ₩125,625 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,884 | ₩124,485 | ₩118,852 | ₩123,439 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,965 | ₩121,199 | ₩119,066 | ₩120,341 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,348 | ₩119,858 | ₩117,966 | ₩119,804 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩120,314 | ₩122,084 | ₩118,758 | ₩119,335 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,704 | ₩120,488 | ₩118,248 | ₩120,180 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,545 | ₩119,254 | ₩115,874 | ₩119,133 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,800 | ₩116,800 | ₩114,332 | ₩115,445 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,560 | ₩116,746 | ₩114,077 | ₩116,585 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,728 | ₩115,351 | ₩111,206 | ₩115,029 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,473 | ₩114,694 | ₩111,622 | ₩112,239 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,729 | ₩112,829 | ₩108,859 | ₩111,381 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩118,034 | ₩119,482 | ₩110,697 | ₩110,831 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩112,025 | ₩113,272 | ₩111,314 | ₩112,427 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,305 | ₩114,721 | ₩112,695 | ₩113,165 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,655 | ₩113,835 | ₩111,555 | ₩113,406 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,311 | ₩115,726 | ₩113,835 | ₩114,010 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,639 | ₩116,773 | ₩114,412 | ₩114,989 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,886 | ₩120,032 | ₩115,914 | ₩117,819 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,670 | ₩120,394 | ₩116,545 | ₩117,054 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,360 | ₩121,561 | ₩118,302 | ₩120,837 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,774 | ₩124,861 | ₩122,728 | ₩123,117 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩122,996 | ₩123,734 | ₩121,642 | ₩123,680 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,807 | ₩125,035 | ₩122,098 | ₩122,500 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,658 | ₩127,597 | ₩124,592 | ₩125,598 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,898 | ₩129,153 | ₩126,350 | ₩127,181 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,564 | ₩128,187 | ₩124,364 | ₩127,664 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,493 | ₩126,712 | ₩123,157 | ₩126,578 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩122,071 | ₩123,922 | ₩121,092 | ₩123,385 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,768 | ₩123,399 | ₩120,300 | ₩121,333 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩122,084 | ₩124,579 | ₩122,071 | ₩122,299 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩121,132 | ₩124,016 | ₩119,817 | ₩121,762 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,877 | ₩122,929 | ₩120,260 | ₩120,341 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩117,162 | ₩122,044 | ₩116,692 | ₩120,260 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,606 | ₩116,987 | ₩114,627 | ₩116,625 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩117,148 | ₩117,242 | ₩114,439 | ₩115,190 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,639 | ₩117,806 | ₩116,048 | ₩117,175 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,926 | ₩119,563 | ₩115,726 | ₩116,263 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,402 | ₩120,180 | ₩117,430 | ₩118,811 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,412 | ₩115,767 | ₩113,487 | ₩115,726 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩115,995 | ₩116,035 | ₩111,555 | ₩114,157 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,418 | ₩116,813 | ₩114,747 | ₩115,029 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩116,142 | ₩116,987 | ₩114,144 | ₩115,324 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,713 | ₩117,940 | ₩115,311 | ₩117,417 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,338 | ₩116,330 | ₩113,607 | ₩115,150 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,355 | ₩120,019 | ₩113,607 | ₩115,297 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩117,202 | ₩118,570 | ₩116,317 | ₩117,296 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,537 | ₩117,899 | ₩115,096 | ₩115,351 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,497 | ₩118,838 | ₩115,579 | ₩117,577 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩116,089 | ₩119,563 | ₩115,686 | ₩118,248 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,458 | ₩118,060 | ₩115,123 | ₩115,981 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,646 | ₩118,060 | ₩115,136 | ₩115,297 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,537 | ₩118,409 | ₩114,855 | ₩116,035 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,686 | ₩117,940 | ₩114,707 | ₩117,417 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,360 | ₩115,391 | ₩111,488 | ₩115,056 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩110,160 | ₩111,998 | ₩109,744 | ₩111,595 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,637 | ₩112,118 | ₩108,953 | ₩111,287 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,375 | ₩110,804 | ₩108,470 | ₩110,200 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,832 | ₩111,166 | ₩108,068 | ₩110,509 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,491 | ₩110,361 | ₩107,491 | ₩109,154 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩109,261 | ₩109,905 | ₩107,746 | ₩109,101 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,700 | ₩109,624 | ₩105,010 | ₩109,168 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,299 | ₩107,276 | ₩103,749 | ₩106,941 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,941 | ₩107,424 | ₩102,595 | ₩103,507 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩111,180 | ₩111,381 | ₩106,284 | ₩107,250 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,662 | ₩113,245 | ₩110,858 | ₩111,005 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,965 | ₩112,118 | ₩109,074 | ₩111,595 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,601 | ₩112,601 | ₩109,208 | ₩111,206 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩112,212 | ₩113,540 | ₩111,528 | ₩111,770 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,682 | ₩114,090 | ₩110,697 | ₩112,642 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,355 | ₩112,172 | ₩108,175 | ₩111,998 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,919 | ₩110,361 | ₩108,323 | ₩108,940 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,843 | ₩113,943 | ₩109,329 | ₩110,361 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩112,051 | ₩113,728 | ₩111,622 | ₩111,944 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,656 | ₩113,661 | ₩110,147 | ₩112,870 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,355 | ₩109,986 | ₩106,217 | ₩106,928 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,491 | ₩109,610 | ₩107,209 | ₩109,355 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩109,288 | ₩109,771 | ₩106,364 | ₩106,914 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,577 | ₩110,643 | ₩107,974 | ₩109,235 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,680 | ₩109,570 | ₩105,680 | ₩108,631 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩104,191 | ₩106,270 | ₩103,628 | ₩106,029 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,318 | ₩105,895 | ₩103,413 | ₩104,889 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,406 | ₩105,828 | ₩103,722 | ₩104,889 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩104,044 | ₩104,849 | ₩103,548 | ₩104,782 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩106,163 | ₩107,102 | ₩103,963 | ₩104,446 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩109,074 | ₩109,074 | ₩106,042 | ₩106,163 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩110,013 | ₩111,019 | ₩109,127 | ₩109,597 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩108,135 | ₩109,194 | ₩107,585 | ₩108,430 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,644 | ₩109,610 | ₩108,054 | ₩108,899 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,832 | ₩109,610 | ₩106,498 | ₩108,712 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,644 | ₩110,214 | ₩107,451 | ₩108,993 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,317 | ₩108,014 | ₩104,084 | ₩107,411 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩106,217 | ₩108,148 | ₩105,144 | ₩106,633 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,718 | ₩109,771 | ₩105,385 | ₩106,418 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,469 | ₩112,346 | ₩109,892 | ₩110,120 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,576 | ₩111,448 | ₩109,020 | ₩110,884 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,516 | ₩110,428 | ₩108,108 | ₩109,570 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,656 | ₩112,440 | ₩109,798 | ₩110,013 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,798 | ₩111,381 | ₩109,798 | ₩110,656 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,563 | ₩112,159 | ₩109,624 | ₩110,603 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,931 | ₩112,709 | ₩110,791 | ₩110,804 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩112,199 | ₩114,197 | ₩111,783 | ₩113,031 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩110,160 | ₩113,004 | ₩109,838 | ₩112,078 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩114,184 | ₩114,452 | ₩109,114 | ₩109,731 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,956 | ₩114,694 | ₩111,569 | ₩113,487 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,498 | ₩115,498 | ₩112,454 | ₩114,130 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,655 | ₩115,861 | ₩111,166 | ₩115,056 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,470 | ₩113,057 | ₩108,027 | ₩113,017 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,327 | ₩111,434 | ₩107,974 | ₩109,503 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩113,259 | ₩113,782 | ₩111,287 | ₩112,521 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩114,197 | ₩115,096 | ₩112,963 | ₩114,305 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩115,177 | ₩116,102 | ₩112,346 | ₩114,385 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,908 | ₩117,121 | ₩114,814 | ₩116,934 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩115,029 | ₩116,625 | ₩114,278 | ₩115,981 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,467 | ₩115,244 | ₩112,226 | ₩115,217 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,844 | ₩112,762 | ₩110,737 | ₩111,864 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,428 | ₩111,367 | ₩108,873 | ₩110,522 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩106,096 | ₩111,019 | ₩106,096 | ₩110,576 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,425 | ₩107,209 | ₩104,621 | ₩107,008 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,291 | ₩106,123 | ₩104,165 | ₩105,855 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩105,144 | ₩106,069 | ₩104,245 | ₩105,935 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,561 | ₩107,867 | ₩102,381 | ₩105,224 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,770 | ₩104,030 | ₩101,281 | ₩101,764 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,351 | ₩106,807 | ₩102,019 | ₩102,528 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,439 | ₩107,182 | ₩100,141 | ₩106,405 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩103,145 | ₩104,929 | ₩102,434 | ₩103,346 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,795 | ₩105,130 | ₩102,636 | ₩103,011 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,573 | ₩105,814 | ₩103,870 | ₩105,573 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩107,129 | ₩108,188 | ₩103,896 | ₩104,755 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩109,288 | ₩109,959 | ₩106,794 | ₩106,995 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,495 | ₩112,360 | ₩109,986 | ₩110,120 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩109,235 | ₩111,180 | ₩108,698 | ₩110,858 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,449 | ₩111,086 | ₩108,309 | ₩109,127 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,603 | ₩110,697 | ₩107,893 | ₩109,302 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,448 | ₩112,239 | ₩109,731 | ₩109,798 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,682 | ₩113,594 | ₩111,542 | ₩112,132 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,810 | ₩113,419 | ₩111,662 | ₩113,031 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩113,151 | ₩114,010 | ₩111,864 | ₩112,212 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,332 | ₩115,619 | ₩113,098 | ₩113,259 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,561 | ₩114,935 | ₩112,253 | ₩114,197 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,306 | ₩114,224 | ₩111,086 | ₩111,944 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,896 | ₩113,406 | ₩111,689 | ₩113,138 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩111,998 | ₩113,352 | ₩110,495 | ₩113,326 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,756 | ₩112,132 | ₩108,993 | ₩111,461 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,327 | ₩112,601 | ₩110,737 | ₩112,454 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,351 | ₩115,485 | ₩110,737 | ₩111,340 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,385 | ₩115,418 | ₩113,634 | ₩114,184 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩113,044 | ₩114,734 | ₩113,004 | ₩113,446 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,713 | ₩116,156 | ₩112,574 | ₩113,782 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩113,191 | ₩116,102 | ₩113,124 | ₩115,150 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩114,010 | ₩114,452 | ₩112,212 | ₩112,896 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,627 | ₩114,653 | ₩112,776 | ₩114,452 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,391 | ₩116,209 | ₩114,264 | ₩114,345 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩116,196 | ₩116,773 | ₩115,512 | ₩115,619 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,692 | ₩117,282 | ₩116,330 | ₩116,612 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,901 | ₩116,518 | ₩115,083 | ₩116,491 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,485 | ₩116,022 | ₩115,069 | ₩115,740 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,485 | ₩116,062 | ₩115,110 | ₩115,659 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,680 | ₩116,665 | ₩113,835 | ₩116,062 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩114,251 | ₩115,110 | ₩113,795 | ₩114,895 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩115,123 | ₩115,445 | ₩113,527 | ₩113,741 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩115,029 | ₩115,606 | ₩113,567 | ₩113,795 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,542 | ₩115,029 | ₩110,402 | ₩114,439 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩112,092 | ₩112,789 | ₩109,785 | ₩111,837 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,829 | ₩113,339 | ₩111,367 | ₩111,434 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩113,138 | ₩113,473 | ₩112,185 | ₩112,990 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,931 | ₩113,218 | ₩111,797 | ₩112,561 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,460 | ₩114,264 | ₩111,434 | ₩111,703 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,364 | ₩115,364 | ₩112,883 | ₩113,098 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,767 | ₩117,886 | ₩115,284 | ₩115,606 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,829 | ₩115,297 | ₩112,642 | ₩115,056 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,648 | ₩114,077 | ₩112,588 | ₩112,642 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,479 | ₩114,479 | ₩112,132 | ₩113,621 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩116,156 | ₩116,598 | ₩114,251 | ₩114,372 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,800 | ₩116,947 | ₩115,834 | ₩116,250 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,424 | ₩117,229 | ₩116,089 | ₩116,357 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,554 | ₩116,612 | ₩113,554 | ₩116,451 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,849 | ₩114,761 | ₩112,414 | ₩113,621 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩113,178 | ₩114,895 | ₩113,044 | ₩114,184 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,378 | ₩116,504 | ₩112,695 | ₩112,789 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,722 | ₩115,391 | ₩111,756 | ₩115,378 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩114,077 | ₩114,895 | ₩112,709 | ₩112,722 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩115,244 | ₩116,075 | ₩113,554 | ₩113,661 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,740 | ₩116,263 | ₩113,661 | ₩115,753 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩114,117 | ₩116,974 | ₩113,929 | ₩115,498 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,332 | ₩115,297 | ₩114,050 | ₩114,788 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩113,245 | ₩114,546 | ₩113,084 | ₩114,224 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,723 | ₩112,883 | ₩109,999 | ₩112,776 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩111,153 | ₩112,427 | ₩110,335 | ₩111,850 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩111,180 | ₩111,287 | ₩109,570 | ₩110,576 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,735 | ₩113,393 | ₩110,710 | ₩111,112 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,394 | ₩113,782 | ₩111,180 | ₩112,870 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,877 | ₩112,346 | ₩107,625 | ₩111,421 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,312 | ₩116,813 | ₩109,302 | ₩110,589 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩111,260 | ₩112,279 | ₩110,455 | ₩111,971 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,339 | ₩113,554 | ₩109,718 | ₩110,911 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,531 | ₩111,662 | ₩107,102 | ₩110,241 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,938 | ₩111,381 | ₩101,241 | ₩108,403 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩103,132 | ₩103,494 | ₩102,059 | ₩102,072 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,649 | ₩103,092 | ₩101,603 | ₩102,649 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩103,011 | ₩105,063 | ₩102,233 | ₩103,065 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,717 | ₩102,072 | ₩100,181 | ₩101,965 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩100,181 | ₩101,361 | ₩99,832 | ₩100,986 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,579 | ₩100,342 | ₩97,472 | ₩100,114 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,928 | ₩98,974 | ₩97,136 | ₩97,445 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,606 | ₩99,027 | ₩97,109 | ₩97,820 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,606 | ₩98,612 | ₩97,203 | ₩98,397 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩98,142 | ₩98,840 | ₩96,975 | ₩97,847 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,771 | ₩100,919 | ₩99,135 | ₩99,175 | -1.58% | 375.8만 |
|---|