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 | ₩113,170 | ₩114,160 | ₩111,324 | ₩113,986 | +0.72% | 389.1만 |
| 2026.10.08 | ₩114,575 | ₩114,749 | ₩110,267 | ₩112,689 | -1.65% | 652.2만 |
| 2026.10.07 | ₩115,913 | ₩116,782 | ₩114,361 | ₩114,749 | -1.00% | 350.8만 |
| 2026.10.06 | ₩117,103 | ₩117,558 | ₩114,963 | ₩115,685 | -1.21% | 338.3만 |
| 2026.10.05 | ₩114,561 | ₩117,143 | ₩114,160 | ₩116,688 | +1.86% | 331.6만 |
| 2026.10.02 | ₩114,401 | ₩115,685 | ₩113,251 | ₩113,906 | -0.43% | 240.8만 |
| 2026.10.01 | ₩115,030 | ₩116,167 | ₩113,023 | ₩113,960 | -0.93% | 308.5만 |
| 2026.09.30 | ₩116,595 | ₩117,036 | ₩114,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,471 |
| -0.96% |
| 489.4만 |
| 2026.09.29 | ₩114,642 | ₩117,973 | ₩114,642 | ₩117,825 | +2.78% | 338.3만 |
|---|
| 2026.09.28 | ₩115,043 | ₩116,822 | ₩114,454 | ₩116,153 | +0.97% | 322.8만 |
|---|
| 2026.09.25 | ₩115,926 | ₩116,528 | ₩113,612 | ₩115,431 | -0.43% | 360만 |
|---|
| 2026.09.24 | ₩115,765 | ₩116,541 | ₩114,548 | ₩114,682 | -0.94% | 386.9만 |
|---|
| 2026.09.23 | ₩118,655 | ₩118,775 | ₩115,123 | ₩116,140 | -2.12% | 362.4만 |
|---|
| 2026.09.22 | ₩119,056 | ₩119,939 | ₩118,387 | ₩118,762 | -0.25% | 353.4만 |
|---|
| 2026.09.21 | ₩118,173 | ₩118,508 | ₩117,411 | ₩118,173 | 0.00% | 334.7만 |
|---|
| 2026.09.18 | ₩117,759 | ₩118,749 | ₩117,009 | ₩118,066 | +0.26% | 425.4만 |
|---|
| 2026.09.17 | ₩119,337 | ₩119,832 | ₩117,718 | ₩118,053 | -1.08% | 388만 |
|---|
| 2026.09.16 | ₩113,692 | ₩119,993 | ₩113,491 | ₩119,431 | +5.05% | 501.2만 |
|---|
| 2026.09.15 | ₩113,745 | ₩115,083 | ₩112,996 | ₩114,695 | +0.83% | 377.8만 |
|---|
| 2026.09.14 | ₩114,307 | ₩115,391 | ₩113,866 | ₩114,401 | +0.08% | 298.8만 |
|---|
| 2026.09.11 | ₩117,063 | ₩117,397 | ₩112,113 | ₩112,863 | -3.59% | 379.5만 |
|---|
| 2026.09.10 | ₩115,043 | ₩116,742 | ₩113,705 | ₩116,073 | +0.90% | 231만 |
|---|
| 2026.09.09 | ₩115,404 | ₩116,434 | ₩114,682 | ₩115,284 | -0.10% | 273.7만 |
|---|
| 2026.09.08 | ₩119,150 | ₩119,190 | ₩115,565 | ₩116,006 | -2.64% | 358.4만 |
|---|
| 2026.09.04 | ₩120,675 | ₩120,675 | ₩118,254 | ₩120,260 | -0.34% | 263.5만 |
|---|
| 2026.09.03 | ₩121,839 | ₩122,441 | ₩119,498 | ₩120,100 | -1.43% | 184.4만 |
|---|
| 2026.09.02 | ₩122,360 | ₩123,551 | ₩121,130 | ₩121,491 | -0.71% | 259.6만 |
|---|
| 2026.09.01 | ₩122,253 | ₩124,340 | ₩120,528 | ₩121,384 | -0.71% | 254만 |
|---|
| 2026.08.31 | ₩121,732 | ₩122,120 | ₩119,484 | ₩121,397 | -0.27% | 404.8만 |
|---|
| 2026.08.28 | ₩120,367 | ₩120,942 | ₩119,792 | ₩120,675 | +0.26% | 204.4만 |
|---|
| 2026.08.27 | ₩121,437 | ₩122,374 | ₩120,113 | ₩120,327 | -0.91% | 305.8만 |
|---|
| 2026.08.26 | ₩120,782 | ₩123,230 | ₩120,501 | ₩121,437 | +0.54% | 277.8만 |
|---|
| 2026.08.25 | ₩120,902 | ₩122,093 | ₩119,966 | ₩121,558 | +0.54% | 239만 |
|---|
| 2026.08.24 | ₩120,247 | ₩121,879 | ₩119,672 | ₩121,063 | +0.68% | 272.2만 |
|---|
| 2026.08.21 | ₩120,247 | ₩120,889 | ₩118,775 | ₩120,113 | -0.11% | 282만 |
|---|
| 2026.08.20 | ₩122,548 | ₩123,430 | ₩120,059 | ₩120,166 | -1.94% | 263.8만 |
|---|
| 2026.08.19 | ₩122,360 | ₩124,741 | ₩122,093 | ₩123,444 | +0.89% | 340.6만 |
|---|
| 2026.08.18 | ₩121,678 | ₩122,655 | ₩120,929 | ₩121,705 | +0.02% | 276.2만 |
|---|
| 2026.08.17 | ₩121,518 | ₩122,507 | ₩121,183 | ₩121,477 | -0.03% | 224.6만 |
|---|
| 2026.08.14 | ₩124,300 | ₩124,300 | ₩122,374 | ₩122,534 | -1.42% | 285.7만 |
|---|
| 2026.08.13 | ₩125,049 | ₩125,410 | ₩123,350 | ₩123,818 | -0.98% | 281만 |
|---|
| 2026.08.12 | ₩122,615 | ₩124,915 | ₩122,615 | ₩124,474 | +1.52% | 234만 |
|---|
| 2026.08.11 | ₩123,109 | ₩125,624 | ₩123,043 | ₩125,290 | +1.77% | 313.9만 |
|---|
| 2026.08.10 | ₩119,565 | ₩124,153 | ₩118,534 | ₩123,109 | +2.96% | 444.4만 |
|---|
| 2026.08.07 | ₩119,645 | ₩120,875 | ₩118,749 | ₩120,019 | +0.31% | 244.2만 |
|---|
| 2026.08.06 | ₩119,029 | ₩119,538 | ₩117,652 | ₩119,484 | +0.38% | 265.6만 |
|---|
| 2026.08.05 | ₩119,993 | ₩121,758 | ₩118,441 | ₩119,016 | -0.81% | 366.6만 |
|---|
| 2026.08.04 | ₩118,387 | ₩120,166 | ₩117,933 | ₩119,859 | +1.24% | 431.9만 |
|---|
| 2026.08.03 | ₩116,234 | ₩118,936 | ₩115,565 | ₩118,815 | +2.22% | 396.2만 |
|---|
| 2026.07.31 | ₩116,488 | ₩116,488 | ₩114,026 | ₩115,137 | -1.16% | 395.3만 |
|---|
| 2026.07.30 | ₩114,254 | ₩116,434 | ₩113,772 | ₩116,274 | +1.77% | 393.6만 |
|---|
| 2026.07.29 | ₩113,424 | ₩115,043 | ₩110,910 | ₩114,722 | +1.14% | 559.5만 |
|---|
| 2026.07.28 | ₩113,170 | ₩114,388 | ₩111,324 | ₩111,940 | -1.09% | 560.7만 |
|---|
| 2026.07.27 | ₩111,431 | ₩112,528 | ₩108,569 | ₩111,083 | -0.31% | 670.8만 |
|---|
| 2026.07.24 | ₩117,718 | ₩119,163 | ₩110,401 | ₩110,535 | -6.10% | 1048.1만 |
|---|
| 2026.07.23 | ₩111,726 | ₩112,970 | ₩111,017 | ₩112,127 | +0.36% | 691.3만 |
|---|
| 2026.07.22 | ₩114,000 | ₩114,414 | ₩112,394 | ₩112,863 | -1.00% | 451.2만 |
|---|
| 2026.07.21 | ₩112,354 | ₩113,531 | ₩111,257 | ₩113,103 | +0.67% | 557.1만 |
|---|
| 2026.07.20 | ₩115,003 | ₩115,418 | ₩113,531 | ₩113,705 | -1.13% | 375.1만 |
|---|
| 2026.07.17 | ₩116,327 | ₩116,461 | ₩114,107 | ₩114,682 | -1.41% | 522.5만 |
|---|
| 2026.07.16 | ₩117,571 | ₩119,712 | ₩115,605 | ₩117,504 | -0.06% | 595만 |
|---|
| 2026.07.15 | ₩119,350 | ₩120,073 | ₩116,234 | ₩116,742 | -2.19% | 819.6만 |
|---|
| 2026.07.14 | ₩121,036 | ₩121,237 | ₩117,986 | ₩120,514 | -0.43% | 524.9만 |
|---|
| 2026.07.13 | ₩123,444 | ₩124,527 | ₩122,400 | ₩122,788 | -0.53% | 325.1만 |
|---|
| 2026.07.10 | ₩122,668 | ₩123,404 | ₩121,317 | ₩123,350 | +0.56% | 338.1만 |
|---|
| 2026.07.09 | ₩124,474 | ₩124,701 | ₩121,772 | ₩122,173 | -1.85% | 557.9만 |
|---|
| 2026.07.08 | ₩126,320 | ₩127,256 | ₩124,260 | ₩125,263 | -0.84% | 367.3만 |
|---|
| 2026.07.07 | ₩128,554 | ₩128,808 | ₩126,012 | ₩126,842 | -1.33% | 444.5만 |
|---|
| 2026.07.06 | ₩126,226 | ₩127,845 | ₩124,032 | ₩127,323 | +0.87% | 395.8만 |
|---|
| 2026.07.02 | ₩123,163 | ₩126,373 | ₩122,829 | ₩126,240 | +2.50% | 320.6만 |
|---|
| 2026.07.01 | ₩121,745 | ₩123,591 | ₩120,768 | ₩123,056 | +1.08% | 428.4만 |
|---|
| 2026.06.30 | ₩122,441 | ₩123,069 | ₩119,979 | ₩121,009 | -1.17% | 362.7만 |
|---|
| 2026.06.29 | ₩121,758 | ₩124,247 | ₩121,745 | ₩121,972 | +0.18% | 360.6만 |
|---|
| 2026.06.26 | ₩120,809 | ₩123,685 | ₩119,498 | ₩121,437 | +0.52% | 1442.1만 |
|---|
| 2026.06.25 | ₩120,554 | ₩122,601 | ₩119,939 | ₩120,019 | -0.44% | 431.9만 |
|---|
| 2026.06.24 | ₩116,849 | ₩121,718 | ₩116,381 | ₩119,939 | +2.64% | 451.2만 |
|---|
| 2026.06.23 | ₩115,297 | ₩116,675 | ₩114,321 | ₩116,314 | +0.88% | 422.8만 |
|---|
| 2026.06.22 | ₩116,836 | ₩116,929 | ₩114,133 | ₩114,883 | -1.67% | 350.7만 |
|---|
| 2026.06.18 | ₩116,327 | ₩117,491 | ₩115,739 | ₩116,862 | +0.46% | 555만 |
|---|
| 2026.06.17 | ₩117,611 | ₩119,243 | ₩115,418 | ₩115,953 | -1.41% | 503만 |
|---|
| 2026.06.16 | ₩119,083 | ₩119,859 | ₩117,117 | ₩118,494 | -0.49% | 563.8만 |
|---|
| 2026.06.15 | ₩114,107 | ₩115,458 | ₩113,184 | ₩115,418 | +1.15% | 293만 |
|---|
| 2026.06.12 | ₩115,685 | ₩115,725 | ₩111,257 | ₩113,852 | -1.58% | 457.2만 |
|---|
| 2026.06.11 | ₩115,110 | ₩116,501 | ₩114,441 | ₩114,722 | -0.34% | 508.7만 |
|---|
| 2026.06.10 | ₩115,832 | ₩116,675 | ₩113,839 | ₩115,016 | -0.70% | 453.8만 |
|---|
| 2026.06.09 | ₩115,404 | ₩117,625 | ₩115,003 | ₩117,103 | +1.47% | 344.3만 |
|---|
| 2026.06.08 | ₩115,030 | ₩116,020 | ₩113,304 | ₩114,842 | -0.16% | 437.4만 |
|---|
| 2026.06.05 | ₩118,040 | ₩119,698 | ₩113,304 | ₩114,990 | -2.58% | 577.9만 |
|---|
| 2026.06.04 | ₩116,889 | ₩118,254 | ₩116,006 | ₩116,983 | +0.08% | 453.1만 |
|---|
| 2026.06.03 | ₩117,224 | ₩117,585 | ₩114,789 | ₩115,043 | -1.86% | 497.2만 |
|---|
| 2026.06.02 | ₩117,183 | ₩118,521 | ₩115,270 | ₩117,264 | +0.07% | 618.7만 |
|---|
| 2026.06.01 | ₩115,779 | ₩119,243 | ₩115,377 | ₩117,933 | +1.86% | 765만 |
|---|
| 2026.05.29 | ₩115,150 | ₩117,745 | ₩114,816 | ₩115,672 | +0.45% | 727.1만 |
|---|
| 2026.05.28 | ₩115,337 | ₩117,745 | ₩114,829 | ₩114,990 | -0.30% | 643.9만 |
|---|
| 2026.05.27 | ₩117,224 | ₩118,093 | ₩114,548 | ₩115,725 | -1.28% | 732.8만 |
|---|
| 2026.05.26 | ₩115,377 | ₩117,625 | ₩114,401 | ₩117,103 | +1.50% | 511.6만 |
|---|
| 2026.05.22 | ₩112,060 | ₩115,083 | ₩111,190 | ₩114,749 | +2.40% | 494.2만 |
|---|
| 2026.05.21 | ₩109,866 | ₩111,699 | ₩109,451 | ₩111,297 | +1.30% | 372.7만 |
|---|
| 2026.05.20 | ₩109,344 | ₩111,819 | ₩108,662 | ₩110,990 | +1.50% | 403만 |
|---|
| 2026.05.19 | ₩110,080 | ₩110,508 | ₩108,181 | ₩109,906 | -0.16% | 408.7만 |
|---|
| 2026.05.18 | ₩108,542 | ₩110,869 | ₩107,779 | ₩110,214 | +1.54% | 418만 |
|---|
| 2026.05.15 | ₩107,204 | ₩110,067 | ₩107,204 | ₩108,863 | +1.55% | 467.3만 |
|---|
| 2026.05.14 | ₩108,970 | ₩109,612 | ₩107,458 | ₩108,809 | -0.15% | 331.3만 |
|---|
| 2026.05.13 | ₩106,415 | ₩109,331 | ₩104,729 | ₩108,876 | +2.31% | 533.9만 |
|---|
| 2026.05.12 | ₩104,020 | ₩106,990 | ₩103,472 | ₩106,656 | +2.53% | 507.5만 |
|---|
| 2026.05.11 | ₩106,656 | ₩107,137 | ₩102,321 | ₩103,231 | -3.21% | 526.2만 |
|---|
| 2026.05.08 | ₩110,883 | ₩111,083 | ₩106,000 | ₩106,963 | -3.53% | 403.1만 |
|---|
| 2026.05.07 | ₩111,364 | ₩112,943 | ₩110,562 | ₩110,709 | -0.59% | 333.3만 |
|---|
| 2026.05.06 | ₩110,669 | ₩111,819 | ₩108,783 | ₩111,297 | +0.57% | 508.4만 |
|---|
| 2026.05.05 | ₩112,301 | ₩112,301 | ₩108,916 | ₩110,910 | -1.24% | 328.8만 |
|---|
| 2026.05.04 | ₩111,913 | ₩113,237 | ₩111,231 | ₩111,471 | -0.39% | 330.3만 |
|---|
| 2026.05.01 | ₩112,381 | ₩113,786 | ₩110,401 | ₩112,341 | -0.04% | 658.1만 |
|---|
| 2026.04.30 | ₩109,063 | ₩111,873 | ₩107,886 | ₩111,699 | +2.42% | 664.3만 |
|---|
| 2026.04.29 | ₩109,625 | ₩110,067 | ₩108,033 | ₩108,649 | -0.89% | 501.5만 |
|---|
| 2026.04.28 | ₩112,542 | ₩113,638 | ₩109,037 | ₩110,067 | -2.20% | 583.8만 |
|---|
| 2026.04.27 | ₩111,752 | ₩113,424 | ₩111,324 | ₩111,645 | -0.10% | 716.8만 |
|---|
| 2026.04.24 | ₩110,361 | ₩113,358 | ₩109,853 | ₩112,568 | +2.00% | 1181.7만 |
|---|
| 2026.04.23 | ₩109,063 | ₩109,692 | ₩105,933 | ₩106,642 | -2.22% | 623.4만 |
|---|
| 2026.04.22 | ₩107,204 | ₩109,318 | ₩106,923 | ₩109,063 | +1.73% | 494.4만 |
|---|
| 2026.04.21 | ₩108,997 | ₩109,478 | ₩106,080 | ₩106,629 | -2.17% | 488.1만 |
|---|
| 2026.04.20 | ₩108,288 | ₩110,348 | ₩107,686 | ₩108,943 | +0.61% | 551.1만 |
|---|
| 2026.04.17 | ₩105,398 | ₩109,278 | ₩105,398 | ₩108,341 | +2.79% | 555.5만 |
|---|
| 2026.04.16 | ₩103,913 | ₩105,987 | ₩103,351 | ₩105,746 | +1.76% | 619.3만 |
|---|
| 2026.04.15 | ₩105,037 | ₩105,612 | ₩103,137 | ₩104,609 | -0.41% | 512.9만 |
|---|
| 2026.04.14 | ₩104,127 | ₩105,545 | ₩103,445 | ₩104,609 | +0.46% | 586만 |
|---|
| 2026.04.13 | ₩103,766 | ₩104,569 | ₩103,271 | ₩104,502 | +0.71% | 630.3만 |
|---|
| 2026.04.10 | ₩105,880 | ₩106,816 | ₩103,686 | ₩104,167 | -1.62% | 494.6만 |
|---|
| 2026.04.09 | ₩108,783 | ₩108,783 | ₩105,759 | ₩105,880 | -2.67% | 546.9만 |
|---|
| 2026.04.08 | ₩109,719 | ₩110,722 | ₩108,836 | ₩109,304 | -0.38% | 466.4만 |
|---|
| 2026.04.07 | ₩107,846 | ₩108,903 | ₩107,298 | ₩108,140 | +0.27% | 401.5만 |
|---|
| 2026.04.06 | ₩108,355 | ₩109,318 | ₩107,766 | ₩108,609 | +0.23% | 237.7만 |
|---|
| 2026.04.02 | ₩108,542 | ₩109,318 | ₩106,214 | ₩108,421 | -0.11% | 330.3만 |
|---|
| 2026.04.01 | ₩108,355 | ₩109,920 | ₩107,164 | ₩108,702 | +0.32% | 535.7만 |
|---|
| 2026.03.31 | ₩107,030 | ₩107,726 | ₩103,806 | ₩107,124 | +0.09% | 442.6만 |
|---|
| 2026.03.30 | ₩105,933 | ₩107,860 | ₩104,863 | ₩106,348 | +0.39% | 491.2만 |
|---|
| 2026.03.27 | ₩109,425 | ₩109,478 | ₩105,104 | ₩106,134 | -3.01% | 487.4만 |
|---|
| 2026.03.26 | ₩110,174 | ₩112,047 | ₩109,599 | ₩109,826 | -0.32% | 623.5만 |
|---|
| 2026.03.25 | ₩110,281 | ₩111,150 | ₩108,729 | ₩110,588 | +0.28% | 364만 |
|---|
| 2026.03.24 | ₩109,224 | ₩110,134 | ₩107,819 | ₩109,278 | +0.05% | 390만 |
|---|
| 2026.03.23 | ₩110,361 | ₩112,140 | ₩109,505 | ₩109,719 | -0.58% | 441.2만 |
|---|
| 2026.03.20 | ₩109,505 | ₩111,083 | ₩109,505 | ₩110,361 | +0.78% | 435.9만 |
|---|
| 2026.03.19 | ₩110,267 | ₩111,859 | ₩109,331 | ₩110,308 | +0.04% | 403.4만 |
|---|
| 2026.03.18 | ₩111,632 | ₩112,408 | ₩110,495 | ₩110,508 | -1.01% | 351.1만 |
|---|
| 2026.03.17 | ₩111,899 | ₩113,893 | ₩111,485 | ₩112,729 | +0.74% | 422만 |
|---|
| 2026.03.16 | ₩109,866 | ₩112,702 | ₩109,545 | ₩111,779 | +1.74% | 427.1만 |
|---|
| 2026.03.13 | ₩113,879 | ₩114,147 | ₩108,823 | ₩109,438 | -3.90% | 561.8만 |
|---|
| 2026.03.12 | ₩113,652 | ₩114,388 | ₩111,271 | ₩113,184 | -0.41% | 422.4만 |
|---|
| 2026.03.11 | ₩115,190 | ₩115,190 | ₩112,154 | ₩113,826 | -1.18% | 431.4만 |
|---|
| 2026.03.10 | ₩112,354 | ₩115,551 | ₩110,869 | ₩114,749 | +2.13% | 626.6만 |
|---|
| 2026.03.09 | ₩108,181 | ₩112,756 | ₩107,739 | ₩112,715 | +4.19% | 475.9만 |
|---|
| 2026.03.06 | ₩111,030 | ₩111,137 | ₩107,686 | ₩109,211 | -1.64% | 522.4만 |
|---|
| 2026.03.05 | ₩112,956 | ₩113,478 | ₩110,990 | ₩112,220 | -0.65% | 640.5만 |
|---|
| 2026.03.04 | ₩113,893 | ₩114,789 | ₩112,662 | ₩114,000 | +0.09% | 443.9만 |
|---|
| 2026.03.03 | ₩114,869 | ₩115,792 | ₩112,047 | ₩114,080 | -0.69% | 559.4만 |
|---|
| 2026.03.02 | ₩114,602 | ₩116,809 | ₩114,508 | ₩116,622 | +1.76% | 374.9만 |
|---|
| 2026.02.27 | ₩114,722 | ₩116,314 | ₩113,973 | ₩115,672 | +0.83% | 617.3만 |
|---|
| 2026.02.26 | ₩112,167 | ₩114,936 | ₩111,926 | ₩114,909 | +2.44% | 370.8만 |
|---|
| 2026.02.25 | ₩110,548 | ₩112,461 | ₩110,441 | ₩111,565 | +0.92% | 418.8만 |
|---|
| 2026.02.24 | ₩110,134 | ₩111,070 | ₩108,582 | ₩110,227 | +0.09% | 448.7만 |
|---|
| 2026.02.23 | ₩105,813 | ₩110,722 | ₩105,813 | ₩110,281 | +4.22% | 549.9만 |
|---|
| 2026.02.20 | ₩105,144 | ₩106,923 | ₩104,341 | ₩106,723 | +1.50% | 473.6만 |
|---|
| 2026.02.19 | ₩105,010 | ₩105,840 | ₩103,887 | ₩105,572 | +0.54% | 261만 |
|---|
| 2026.02.18 | ₩104,863 | ₩105,786 | ₩103,967 | ₩105,652 | +0.75% | 411.7만 |
|---|
| 2026.02.17 | ₩103,285 | ₩107,579 | ₩102,107 | ₩104,943 | +1.61% | 611.2만 |
|---|
| 2026.02.13 | ₩102,495 | ₩103,753 | ₩101,010 | ₩101,492 | -0.98% | 534.6만 |
|---|
| 2026.02.12 | ₩106,067 | ₩106,522 | ₩101,746 | ₩102,255 | -3.59% | 538.3만 |
|---|
| 2026.02.11 | ₩105,157 | ₩106,896 | ₩99,873 | ₩106,121 | +0.92% | 1128.6만 |
|---|
| 2026.02.10 | ₩102,870 | ₩104,649 | ₩102,161 | ₩103,071 | +0.20% | 656.2만 |
|---|
| 2026.02.09 | ₩104,515 | ₩104,850 | ₩102,362 | ₩102,736 | -1.70% | 611.1만 |
|---|
| 2026.02.06 | ₩105,291 | ₩105,532 | ₩103,592 | ₩105,291 | 0.00% | 647.7만 |
|---|
| 2026.02.05 | ₩106,843 | ₩107,900 | ₩103,619 | ₩104,475 | -2.22% | 698.9만 |
|---|
| 2026.02.04 | ₩108,997 | ₩109,665 | ₩106,508 | ₩106,709 | -2.10% | 646.2만 |
|---|
| 2026.02.03 | ₩110,201 | ₩112,060 | ₩109,692 | ₩109,826 | -0.34% | 339만 |
|---|
| 2026.02.02 | ₩108,943 | ₩110,883 | ₩108,408 | ₩110,562 | +1.49% | 377.9만 |
|---|
| 2026.01.30 | ₩109,157 | ₩110,789 | ₩108,020 | ₩108,836 | -0.29% | 370.4만 |
|---|
| 2026.01.29 | ₩110,308 | ₩110,401 | ₩107,605 | ₩109,010 | -1.18% | 409.6만 |
|---|
| 2026.01.28 | ₩111,150 | ₩111,940 | ₩109,438 | ₩109,505 | -1.48% | 274.3만 |
|---|
| 2026.01.27 | ₩112,381 | ₩113,291 | ₩111,244 | ₩111,833 | -0.49% | 202.3만 |
|---|
| 2026.01.26 | ₩111,512 | ₩113,117 | ₩111,364 | ₩112,729 | +1.09% | 302.7만 |
|---|
| 2026.01.23 | ₩112,849 | ₩113,705 | ₩111,565 | ₩111,913 | -0.83% | 319.2만 |
|---|
| 2026.01.22 | ₩114,026 | ₩115,311 | ₩112,796 | ₩112,956 | -0.94% | 382.2만 |
|---|
| 2026.01.21 | ₩112,261 | ₩114,628 | ₩111,953 | ₩113,893 | +1.45% | 504.3만 |
|---|
| 2026.01.20 | ₩112,006 | ₩113,919 | ₩110,789 | ₩111,645 | -0.32% | 400.1만 |
|---|
| 2026.01.16 | ₩112,595 | ₩113,103 | ₩111,391 | ₩112,836 | +0.21% | 345.4만 |
|---|
| 2026.01.15 | ₩111,699 | ₩113,050 | ₩110,201 | ₩113,023 | +1.19% | 310.4만 |
|---|
| 2026.01.14 | ₩111,458 | ₩111,833 | ₩108,702 | ₩111,164 | -0.26% | 629만 |
|---|
| 2026.01.13 | ₩111,030 | ₩112,301 | ₩110,441 | ₩112,154 | +1.01% | 406.1만 |
|---|
| 2026.01.12 | ₩115,043 | ₩115,177 | ₩110,441 | ₩111,043 | -3.48% | 324.5만 |
|---|
| 2026.01.09 | ₩114,080 | ₩115,110 | ₩113,331 | ₩113,879 | -0.18% | 338.4만 |
|---|
| 2026.01.08 | ₩112,742 | ₩114,428 | ₩112,702 | ₩113,144 | +0.36% | 373.9만 |
|---|
| 2026.01.07 | ₩115,404 | ₩115,846 | ₩112,274 | ₩113,478 | -1.67% | 428.7만 |
|---|
| 2026.01.06 | ₩112,889 | ₩115,792 | ₩112,822 | ₩114,842 | +1.73% | 381.2만 |
|---|
| 2026.01.05 | ₩113,705 | ₩114,147 | ₩111,913 | ₩112,595 | -0.98% | 420.7만 |
|---|
| 2026.01.02 | ₩114,321 | ₩114,347 | ₩112,475 | ₩114,147 | -0.15% | 237.7만 |
|---|
| 2025.12.31 | ₩115,083 | ₩115,899 | ₩113,960 | ₩114,040 | -0.91% | 157만 |
|---|
| 2025.12.30 | ₩115,886 | ₩116,461 | ₩115,204 | ₩115,311 | -0.50% | 163.6만 |
|---|
| 2025.12.29 | ₩116,381 | ₩116,969 | ₩116,020 | ₩116,301 | -0.07% | 160.1만 |
|---|
| 2025.12.26 | ₩115,592 | ₩116,207 | ₩114,776 | ₩116,180 | +0.51% | 91.5만 |
|---|
| 2025.12.24 | ₩115,177 | ₩115,712 | ₩114,762 | ₩115,431 | +0.22% | 70.5만 |
|---|
| 2025.12.23 | ₩115,177 | ₩115,752 | ₩114,802 | ₩115,351 | +0.15% | 174.3만 |
|---|
| 2025.12.22 | ₩114,374 | ₩116,354 | ₩113,531 | ₩115,752 | +1.20% | 241.3만 |
|---|
| 2025.12.19 | ₩113,946 | ₩114,802 | ₩113,491 | ₩114,588 | +0.56% | 725.3만 |
|---|
| 2025.12.18 | ₩114,816 | ₩115,137 | ₩113,224 | ₩113,438 | -1.20% | 302.1만 |
|---|
| 2025.12.17 | ₩114,722 | ₩115,297 | ₩113,264 | ₩113,491 | -1.07% | 390만 |
|---|
| 2025.12.16 | ₩111,244 | ₩114,722 | ₩110,107 | ₩114,133 | +2.60% | 595만 |
|---|
| 2025.12.15 | ₩111,792 | ₩112,488 | ₩109,492 | ₩111,538 | -0.23% | 401.5만 |
|---|
| 2025.12.12 | ₩112,528 | ₩113,036 | ₩111,070 | ₩111,137 | -1.24% | 285.6만 |
|---|
| 2025.12.11 | ₩112,836 | ₩113,170 | ₩111,886 | ₩112,689 | -0.13% | 210.4만 |
|---|
| 2025.12.10 | ₩111,632 | ₩112,916 | ₩111,498 | ₩112,261 | +0.56% | 289.9만 |
|---|
| 2025.12.09 | ₩113,157 | ₩113,960 | ₩111,137 | ₩111,404 | -1.55% | 241.3만 |
|---|
| 2025.12.08 | ₩115,056 | ₩115,056 | ₩112,582 | ₩112,796 | -1.96% | 357.9만 |
|---|
| 2025.12.05 | ₩115,458 | ₩117,571 | ₩114,976 | ₩115,297 | -0.14% | 346.1만 |
|---|
| 2025.12.04 | ₩112,528 | ₩114,990 | ₩112,341 | ₩114,749 | +1.97% | 361.3만 |
|---|
| 2025.12.03 | ₩113,344 | ₩113,772 | ₩112,287 | ₩112,341 | -0.89% | 227.1만 |
|---|
| 2025.12.02 | ₩114,174 | ₩114,174 | ₩111,833 | ₩113,317 | -0.75% | 333.9만 |
|---|
| 2025.12.01 | ₩115,846 | ₩116,287 | ₩113,946 | ₩114,067 | -1.54% | 264.5만 |
|---|
| 2025.11.28 | ₩116,488 | ₩116,635 | ₩115,525 | ₩115,939 | -0.47% | 134.5만 |
|---|
| 2025.11.26 | ₩116,113 | ₩116,916 | ₩115,779 | ₩116,046 | -0.06% | 217.6만 |
|---|
| 2025.11.25 | ₩113,251 | ₩116,301 | ₩113,251 | ₩116,140 | +2.55% | 315.7만 |
|---|
| 2025.11.24 | ₩113,545 | ₩114,454 | ₩112,113 | ₩113,317 | -0.20% | 772.9만 |
|---|
| 2025.11.21 | ₩112,876 | ₩114,588 | ₩112,742 | ₩113,879 | +0.89% | 484.9만 |
|---|
| 2025.11.20 | ₩115,070 | ₩116,193 | ₩112,394 | ₩112,488 | -2.24% | 359.5만 |
|---|
| 2025.11.19 | ₩112,421 | ₩115,083 | ₩111,458 | ₩115,070 | +2.36% | 447.3만 |
|---|
| 2025.11.18 | ₩113,772 | ₩114,588 | ₩112,408 | ₩112,421 | -1.19% | 333.4만 |
|---|
| 2025.11.17 | ₩114,936 | ₩115,765 | ₩113,251 | ₩113,358 | -1.37% | 379.9만 |
|---|
| 2025.11.14 | ₩115,431 | ₩115,953 | ₩113,358 | ₩115,444 | +0.01% | 327만 |
|---|
| 2025.11.13 | ₩113,812 | ₩116,662 | ₩113,625 | ₩115,190 | +1.21% | 444.5만 |
|---|
| 2025.11.12 | ₩114,026 | ₩114,990 | ₩113,745 | ₩114,481 | +0.40% | 305.3만 |
|---|
| 2025.11.11 | ₩112,943 | ₩114,240 | ₩112,782 | ₩113,919 | +0.86% | 264만 |
|---|
| 2025.11.10 | ₩110,428 | ₩112,582 | ₩109,706 | ₩112,475 | +1.85% | 314만 |
|---|
| 2025.11.07 | ₩110,856 | ₩112,127 | ₩110,040 | ₩111,552 | +0.63% | 316만 |
|---|
| 2025.11.06 | ₩110,883 | ₩110,990 | ₩109,278 | ₩110,281 | -0.54% | 313.8만 |
|---|
| 2025.11.05 | ₩112,435 | ₩113,090 | ₩110,415 | ₩110,816 | -1.44% | 388.1만 |
|---|
| 2025.11.04 | ₩111,097 | ₩113,478 | ₩110,883 | ₩112,568 | +1.32% | 455.8만 |
|---|
| 2025.11.03 | ₩111,578 | ₩112,047 | ₩107,338 | ₩111,124 | -0.41% | 617.1만 |
|---|
| 2025.10.31 | ₩113,010 | ₩116,501 | ₩109,010 | ₩110,294 | -2.40% | 1151.2만 |
|---|
| 2025.10.30 | ₩110,963 | ₩111,980 | ₩110,160 | ₩111,672 | +0.64% | 652.5만 |
|---|
| 2025.10.29 | ₩113,036 | ₩113,251 | ₩109,425 | ₩110,615 | -2.14% | 619.9만 |
|---|
| 2025.10.28 | ₩107,244 | ₩111,364 | ₩106,816 | ₩109,946 | +2.52% | 981.4만 |
|---|
| 2025.10.27 | ₩101,666 | ₩111,083 | ₩100,970 | ₩108,114 | +6.34% | 1310만 |
|---|
| 2025.10.24 | ₩102,857 | ₩103,218 | ₩101,786 | ₩101,800 | -1.03% | 316.6만 |
|---|
| 2025.10.23 | ₩102,375 | ₩102,816 | ₩101,332 | ₩102,375 | 0.00% | 314.6만 |
|---|
| 2025.10.22 | ₩102,736 | ₩104,783 | ₩101,960 | ₩102,790 | +0.05% | 602.8만 |
|---|
| 2025.10.21 | ₩100,449 | ₩101,800 | ₩99,914 | ₩101,693 | +1.24% | 379.2만 |
|---|
| 2025.10.20 | ₩99,914 | ₩101,091 | ₩99,566 | ₩100,716 | +0.80% | 417.9만 |
|---|
| 2025.10.17 | ₩97,318 | ₩100,074 | ₩97,211 | ₩99,847 | +2.60% | 495.6만 |
|---|
| 2025.10.16 | ₩97,666 | ₩98,710 | ₩96,877 | ₩97,185 | -0.49% | 263.5만 |
|---|
| 2025.10.15 | ₩97,345 | ₩98,763 | ₩96,850 | ₩97,559 | +0.22% | 433만 |
|---|
| 2025.10.14 | ₩97,345 | ₩98,348 | ₩96,944 | ₩98,134 | +0.81% | 350.9만 |
|---|
| 2025.10.13 | ₩97,880 | ₩98,576 | ₩96,716 | ₩97,586 | -0.30% | 393.8만 |
|---|
| 2025.10.10 | ₩100,502 | ₩100,649 | ₩98,870 | ₩98,910 | -1.58% | 375.8만 |
|---|