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 | ₩113,455 | ₩114,447 | ₩111,604 | ₩114,273 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,863 | ₩115,037 | ₩110,544 | ₩112,972 | -1.65% | 652.2만 |
| 2026.10.07 | ₩116,204 | ₩117,075 | ₩114,648 | ₩115,037 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,397 | ₩117,853 | ₩115,252 | ₩115,976 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,849 | ₩117,437 | ₩114,447 | ₩116,982 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,688 | ₩115,976 | ₩113,535 | ₩114,192 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,319 | ₩116,459 | ₩113,307 | ₩114,246 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,888 | ₩117,330 | ₩114,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,761 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,930 | ₩118,269 | ₩114,930 | ₩118,121 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,332 | ₩117,116 | ₩114,742 | ₩116,445 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩116,217 | ₩116,821 | ₩113,897 | ₩115,721 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩116,056 | ₩116,834 | ₩114,836 | ₩114,970 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,953 | ₩119,074 | ₩115,412 | ₩116,432 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,355 | ₩120,240 | ₩118,685 | ₩119,060 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,470 | ₩118,805 | ₩117,706 | ₩118,470 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩118,054 | ₩119,047 | ₩117,303 | ₩118,363 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,637 | ₩120,133 | ₩118,014 | ₩118,349 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩113,978 | ₩120,294 | ₩113,776 | ₩119,731 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩114,031 | ₩115,372 | ₩113,280 | ₩114,983 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,594 | ₩115,681 | ₩114,152 | ₩114,688 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,357 | ₩117,692 | ₩112,395 | ₩113,146 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,332 | ₩117,035 | ₩113,991 | ₩116,365 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,694 | ₩116,727 | ₩114,970 | ₩115,573 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,449 | ₩119,489 | ₩115,855 | ₩116,298 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩120,978 | ₩120,978 | ₩118,551 | ₩120,562 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩122,145 | ₩122,748 | ₩119,798 | ₩120,401 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,668 | ₩123,861 | ₩121,434 | ₩121,796 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,560 | ₩124,652 | ₩120,830 | ₩121,689 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩122,037 | ₩122,426 | ₩119,784 | ₩121,702 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,669 | ₩121,246 | ₩120,093 | ₩120,978 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,742 | ₩122,681 | ₩120,415 | ₩120,629 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩121,085 | ₩123,539 | ₩120,804 | ₩121,742 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩121,206 | ₩122,399 | ₩120,267 | ₩121,863 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,549 | ₩122,185 | ₩119,972 | ₩121,367 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,549 | ₩121,192 | ₩119,074 | ₩120,415 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,855 | ₩123,741 | ₩120,361 | ₩120,468 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,668 | ₩125,055 | ₩122,399 | ₩123,754 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩121,984 | ₩122,963 | ₩121,233 | ₩122,011 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,823 | ₩122,815 | ₩121,488 | ₩121,783 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,612 | ₩124,612 | ₩122,681 | ₩122,842 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,363 | ₩125,725 | ₩123,660 | ₩124,129 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,922 | ₩125,229 | ₩122,922 | ₩124,787 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,419 | ₩125,940 | ₩123,352 | ₩125,605 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,865 | ₩124,465 | ₩118,832 | ₩123,419 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,945 | ₩121,179 | ₩119,047 | ₩120,321 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,328 | ₩119,838 | ₩117,947 | ₩119,784 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩120,294 | ₩122,064 | ₩118,738 | ₩119,315 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,685 | ₩120,468 | ₩118,229 | ₩120,160 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,526 | ₩119,235 | ₩115,855 | ₩119,114 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,780 | ₩116,780 | ₩114,313 | ₩115,426 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,541 | ₩116,727 | ₩114,058 | ₩116,566 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,709 | ₩115,332 | ₩111,188 | ₩115,010 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,455 | ₩114,675 | ₩111,604 | ₩112,221 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,711 | ₩112,811 | ₩108,841 | ₩111,362 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩118,014 | ₩119,463 | ₩110,679 | ₩110,813 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩112,006 | ₩113,253 | ₩111,295 | ₩112,408 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,286 | ₩114,702 | ₩112,677 | ₩113,146 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,636 | ₩113,817 | ₩111,537 | ₩113,387 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,292 | ₩115,708 | ₩113,817 | ₩113,991 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,619 | ₩116,754 | ₩114,393 | ₩114,970 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,867 | ₩120,012 | ₩115,895 | ₩117,800 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,650 | ₩120,374 | ₩116,526 | ₩117,035 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,340 | ₩121,541 | ₩118,282 | ₩120,817 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,754 | ₩124,840 | ₩122,708 | ₩123,097 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩122,976 | ₩123,714 | ₩121,622 | ₩123,660 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,787 | ₩125,015 | ₩122,078 | ₩122,480 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,637 | ₩127,576 | ₩124,572 | ₩125,578 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,877 | ₩129,132 | ₩126,329 | ₩127,160 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,543 | ₩128,166 | ₩124,344 | ₩127,643 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,472 | ₩126,691 | ₩123,137 | ₩126,557 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩122,051 | ₩123,901 | ₩121,072 | ₩123,365 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,748 | ₩123,378 | ₩120,281 | ₩121,313 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩122,064 | ₩124,559 | ₩122,051 | ₩122,279 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩121,112 | ₩123,995 | ₩119,798 | ₩121,742 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,857 | ₩122,909 | ₩120,240 | ₩120,321 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩117,142 | ₩122,024 | ₩116,673 | ₩120,240 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,587 | ₩116,968 | ₩114,608 | ₩116,606 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩117,129 | ₩117,223 | ₩114,420 | ₩115,171 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,619 | ₩117,786 | ₩116,029 | ₩117,156 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,907 | ₩119,543 | ₩115,708 | ₩116,244 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,382 | ₩120,160 | ₩117,411 | ₩118,792 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,393 | ₩115,748 | ₩113,468 | ₩115,708 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩115,976 | ₩116,016 | ₩111,537 | ₩114,138 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,399 | ₩116,794 | ₩114,729 | ₩115,010 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩116,123 | ₩116,968 | ₩114,125 | ₩115,305 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,694 | ₩117,920 | ₩115,292 | ₩117,397 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,319 | ₩116,311 | ₩113,589 | ₩115,131 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,336 | ₩119,999 | ₩113,589 | ₩115,278 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩117,183 | ₩118,551 | ₩116,298 | ₩117,277 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,518 | ₩117,880 | ₩115,077 | ₩115,332 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,478 | ₩118,819 | ₩115,560 | ₩117,558 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩116,070 | ₩119,543 | ₩115,667 | ₩118,229 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,439 | ₩118,041 | ₩115,104 | ₩115,962 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,627 | ₩118,041 | ₩115,117 | ₩115,278 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,518 | ₩118,390 | ₩114,836 | ₩116,016 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,667 | ₩117,920 | ₩114,688 | ₩117,397 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,341 | ₩115,372 | ₩111,470 | ₩115,037 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩110,142 | ₩111,979 | ₩109,726 | ₩111,577 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,619 | ₩112,100 | ₩108,935 | ₩111,269 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,357 | ₩110,786 | ₩108,452 | ₩110,182 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,814 | ₩111,148 | ₩108,050 | ₩110,491 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,473 | ₩110,343 | ₩107,473 | ₩109,136 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩109,244 | ₩109,887 | ₩107,728 | ₩109,083 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,682 | ₩109,606 | ₩104,992 | ₩109,150 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,282 | ₩107,259 | ₩103,732 | ₩106,924 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,924 | ₩107,406 | ₩102,578 | ₩103,490 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩111,161 | ₩111,362 | ₩106,266 | ₩107,232 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,644 | ₩113,227 | ₩110,839 | ₩110,987 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,947 | ₩112,100 | ₩109,056 | ₩111,577 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,583 | ₩112,583 | ₩109,190 | ₩111,188 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩112,194 | ₩113,522 | ₩111,510 | ₩111,751 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,663 | ₩114,071 | ₩110,679 | ₩112,623 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,337 | ₩112,154 | ₩108,157 | ₩111,979 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,901 | ₩110,343 | ₩108,305 | ₩108,922 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,824 | ₩113,924 | ₩109,311 | ₩110,343 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩112,033 | ₩113,709 | ₩111,604 | ₩111,926 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,638 | ₩113,642 | ₩110,129 | ₩112,851 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,337 | ₩109,968 | ₩106,199 | ₩106,910 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,473 | ₩109,592 | ₩107,192 | ₩109,337 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩109,270 | ₩109,753 | ₩106,347 | ₩106,897 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,560 | ₩110,625 | ₩107,956 | ₩109,217 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,663 | ₩109,552 | ₩105,663 | ₩108,613 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩104,174 | ₩106,253 | ₩103,611 | ₩106,012 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,301 | ₩105,877 | ₩103,396 | ₩104,872 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,389 | ₩105,810 | ₩103,705 | ₩104,872 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩104,027 | ₩104,831 | ₩103,531 | ₩104,764 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩106,146 | ₩107,084 | ₩103,946 | ₩104,429 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩109,056 | ₩109,056 | ₩106,025 | ₩106,146 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩109,995 | ₩111,000 | ₩109,109 | ₩109,579 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩108,117 | ₩109,177 | ₩107,567 | ₩108,412 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,627 | ₩109,592 | ₩108,037 | ₩108,881 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,814 | ₩109,592 | ₩106,481 | ₩108,694 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,627 | ₩110,196 | ₩107,433 | ₩108,975 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,299 | ₩107,996 | ₩104,067 | ₩107,393 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩106,199 | ₩108,130 | ₩105,126 | ₩106,615 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,700 | ₩109,753 | ₩105,368 | ₩106,400 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,451 | ₩112,328 | ₩109,874 | ₩110,102 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,558 | ₩111,430 | ₩109,002 | ₩110,866 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,498 | ₩110,410 | ₩108,090 | ₩109,552 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,638 | ₩112,422 | ₩109,780 | ₩109,995 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,780 | ₩111,362 | ₩109,780 | ₩110,638 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,544 | ₩112,140 | ₩109,606 | ₩110,585 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,912 | ₩112,690 | ₩110,772 | ₩110,786 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩112,181 | ₩114,179 | ₩111,765 | ₩113,012 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩110,142 | ₩112,985 | ₩109,820 | ₩112,060 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩114,165 | ₩114,434 | ₩109,096 | ₩109,713 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,937 | ₩114,675 | ₩111,550 | ₩113,468 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,480 | ₩115,480 | ₩112,435 | ₩114,112 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,636 | ₩115,842 | ₩111,148 | ₩115,037 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,452 | ₩113,039 | ₩108,010 | ₩112,999 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,309 | ₩111,416 | ₩107,956 | ₩109,485 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩113,240 | ₩113,763 | ₩111,269 | ₩112,502 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩114,179 | ₩115,077 | ₩112,945 | ₩114,286 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩115,158 | ₩116,083 | ₩112,328 | ₩114,366 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,889 | ₩117,102 | ₩114,796 | ₩116,914 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩115,010 | ₩116,606 | ₩114,259 | ₩115,962 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,449 | ₩115,225 | ₩112,207 | ₩115,198 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,826 | ₩112,744 | ₩110,719 | ₩111,845 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,410 | ₩111,349 | ₩108,855 | ₩110,504 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩106,079 | ₩111,000 | ₩106,079 | ₩110,558 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,408 | ₩107,192 | ₩104,603 | ₩106,991 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,274 | ₩106,105 | ₩104,148 | ₩105,837 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩105,126 | ₩106,052 | ₩104,228 | ₩105,918 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,544 | ₩107,849 | ₩102,364 | ₩105,207 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,753 | ₩104,013 | ₩101,264 | ₩101,747 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,333 | ₩106,789 | ₩102,002 | ₩102,511 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,422 | ₩107,165 | ₩100,124 | ₩106,387 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩103,128 | ₩104,912 | ₩102,418 | ₩103,329 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,778 | ₩105,113 | ₩102,619 | ₩102,994 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,556 | ₩105,797 | ₩103,852 | ₩105,556 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩107,111 | ₩108,171 | ₩103,879 | ₩104,738 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩109,270 | ₩109,941 | ₩106,776 | ₩106,977 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,477 | ₩112,341 | ₩109,968 | ₩110,102 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩109,217 | ₩111,161 | ₩108,680 | ₩110,839 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,431 | ₩111,067 | ₩108,291 | ₩109,109 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,585 | ₩110,679 | ₩107,876 | ₩109,284 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,430 | ₩112,221 | ₩109,713 | ₩109,780 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,663 | ₩113,575 | ₩111,523 | ₩112,113 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,792 | ₩113,401 | ₩111,644 | ₩113,012 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩113,133 | ₩113,991 | ₩111,845 | ₩112,194 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,313 | ₩115,600 | ₩113,079 | ₩113,240 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,543 | ₩114,916 | ₩112,234 | ₩114,179 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,288 | ₩114,206 | ₩111,067 | ₩111,926 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,878 | ₩113,387 | ₩111,671 | ₩113,119 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩111,979 | ₩113,334 | ₩110,477 | ₩113,307 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,738 | ₩112,113 | ₩108,975 | ₩111,443 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,309 | ₩112,583 | ₩110,719 | ₩112,435 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,332 | ₩115,466 | ₩110,719 | ₩111,322 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,366 | ₩115,399 | ₩113,615 | ₩114,165 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩113,025 | ₩114,715 | ₩112,985 | ₩113,428 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,694 | ₩116,137 | ₩112,556 | ₩113,763 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩113,173 | ₩116,083 | ₩113,106 | ₩115,131 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩113,991 | ₩114,434 | ₩112,194 | ₩112,878 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,608 | ₩114,635 | ₩112,757 | ₩114,434 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,372 | ₩116,190 | ₩114,246 | ₩114,326 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩116,177 | ₩116,754 | ₩115,493 | ₩115,600 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,673 | ₩117,263 | ₩116,311 | ₩116,593 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,882 | ₩116,499 | ₩115,064 | ₩116,472 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,466 | ₩116,003 | ₩115,050 | ₩115,721 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,466 | ₩116,043 | ₩115,091 | ₩115,640 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,661 | ₩116,646 | ₩113,817 | ₩116,043 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩114,232 | ₩115,091 | ₩113,776 | ₩114,876 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩115,104 | ₩115,426 | ₩113,508 | ₩113,723 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩115,010 | ₩115,587 | ₩113,548 | ₩113,776 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,523 | ₩115,010 | ₩110,383 | ₩114,420 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩112,073 | ₩112,771 | ₩109,767 | ₩111,818 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,811 | ₩113,320 | ₩111,349 | ₩111,416 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩113,119 | ₩113,455 | ₩112,167 | ₩112,972 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,912 | ₩113,200 | ₩111,778 | ₩112,543 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,441 | ₩114,246 | ₩111,416 | ₩111,684 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,345 | ₩115,345 | ₩112,864 | ₩113,079 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,748 | ₩117,867 | ₩115,265 | ₩115,587 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,811 | ₩115,278 | ₩112,623 | ₩115,037 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,629 | ₩114,058 | ₩112,569 | ₩112,623 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,460 | ₩114,460 | ₩112,113 | ₩113,602 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩116,137 | ₩116,579 | ₩114,232 | ₩114,353 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,780 | ₩116,928 | ₩115,815 | ₩116,231 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,405 | ₩117,210 | ₩116,070 | ₩116,338 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,535 | ₩116,593 | ₩113,535 | ₩116,432 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,830 | ₩114,742 | ₩112,395 | ₩113,602 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩113,159 | ₩114,876 | ₩113,025 | ₩114,165 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,359 | ₩116,485 | ₩112,677 | ₩112,771 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,704 | ₩115,372 | ₩111,738 | ₩115,359 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩114,058 | ₩114,876 | ₩112,690 | ₩112,704 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩115,225 | ₩116,056 | ₩113,535 | ₩113,642 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,721 | ₩116,244 | ₩113,642 | ₩115,734 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩114,098 | ₩116,955 | ₩113,910 | ₩115,480 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,313 | ₩115,278 | ₩114,031 | ₩114,769 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩113,227 | ₩114,527 | ₩113,066 | ₩114,206 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,705 | ₩112,864 | ₩109,981 | ₩112,757 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩111,134 | ₩112,408 | ₩110,316 | ₩111,832 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩111,161 | ₩111,269 | ₩109,552 | ₩110,558 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,717 | ₩113,374 | ₩110,692 | ₩111,094 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,376 | ₩113,763 | ₩111,161 | ₩112,851 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,859 | ₩112,328 | ₩107,607 | ₩111,403 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,294 | ₩116,794 | ₩109,284 | ₩110,571 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩111,242 | ₩112,261 | ₩110,437 | ₩111,953 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,320 | ₩113,535 | ₩109,700 | ₩110,893 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,514 | ₩111,644 | ₩107,084 | ₩110,223 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,921 | ₩111,362 | ₩101,224 | ₩108,385 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩103,115 | ₩103,477 | ₩102,042 | ₩102,055 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,632 | ₩103,075 | ₩101,586 | ₩102,632 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩102,994 | ₩105,046 | ₩102,216 | ₩103,048 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,701 | ₩102,055 | ₩100,165 | ₩101,948 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩100,165 | ₩101,345 | ₩99,816 | ₩100,969 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,563 | ₩100,325 | ₩97,456 | ₩100,097 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,912 | ₩98,958 | ₩97,120 | ₩97,429 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,590 | ₩99,011 | ₩97,093 | ₩97,804 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,590 | ₩98,595 | ₩97,187 | ₩98,381 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩98,126 | ₩98,823 | ₩96,959 | ₩97,831 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,755 | ₩100,902 | ₩99,118 | ₩99,159 | -1.58% | 375.8만 |
|---|