시장 데이터를 불러오는 중
전체 종목
GE 헬스케어 과거 주가
GE HealthCare Technologies Inc. - Common Stock · GEHC · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GE HealthCare Technologies Inc. - Common Stock · GEHC · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,274 | ₩88,204 | ₩86,206 | ₩88,151 | +2.18% | 285.7만 |
| 2026.10.08 | ₩86,193 | ₩86,495 | ₩84,899 | ₩86,113 | -0.09% | 495.5만 |
| 2026.10.07 | ₩87,065 | ₩87,748 | ₩85,858 | ₩86,716 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,553 | ₩89,237 | ₩86,717 | ₩86,850 | -1.92% | 355.3만 |
| 2026.10.05 | ₩85,308 | ₩88,318 | ₩84,973 | ₩88,151 | +3.33% | 430만 |
| 2026.10.02 | ₩86,796 | ₩87,138 | ₩85,757 | ₩86,206 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,655 | ₩87,889 | ₩85,630 | ₩85,791 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,962 | ₩89,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,655 |
| ₩87,655 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,928 | ₩89,518 | ₩87,976 | ₩89,116 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,888 | ₩89,974 | ₩88,446 | ₩89,545 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,768 | ₩89,854 | ₩88,164 | ₩89,344 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,687 | ₩89,143 | ₩87,413 | ₩89,009 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,714 | ₩89,116 | ₩87,997 | ₩88,620 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,875 | ₩89,961 | ₩88,493 | ₩88,861 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩86,139 | ₩87,293 | ₩85,427 | ₩86,904 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩86,166 | ₩86,756 | ₩85,670 | ₩85,992 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,751 | ₩87,500 | ₩84,470 | ₩86,414 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,938 | ₩86,434 | ₩84,852 | ₩85,134 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩86,153 | ₩86,669 | ₩85,295 | ₩85,911 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,461 | ₩87,521 | ₩85,670 | ₩86,153 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩87,105 | ₩87,695 | ₩84,772 | ₩85,724 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,609 | ₩87,087 | ₩85,321 | ₩86,139 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,928 | ₩89,840 | ₩87,199 | ₩87,386 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩91,114 | ₩91,302 | ₩89,492 | ₩89,539 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,509 | ₩92,871 | ₩91,832 | ₩92,334 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩95,231 | ₩95,687 | ₩91,852 | ₩93,488 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,507 | ₩96,377 | ₩94,145 | ₩94,614 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,539 | ₩96,193 | ₩94,198 | ₩94,426 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,606 | ₩95,941 | ₩94,252 | ₩95,512 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,644 | ₩97,886 | ₩95,968 | ₩96,176 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,718 | ₩98,422 | ₩96,652 | ₩97,188 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,905 | ₩99,542 | ₩98,261 | ₩98,301 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩99,052 | ₩99,750 | ₩98,087 | ₩99,106 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩100,380 | ₩100,889 | ₩99,200 | ₩99,481 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,441 | ₩100,581 | ₩98,811 | ₩100,326 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,629 | ₩101,439 | ₩99,233 | ₩99,307 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩98,355 | ₩101,157 | ₩98,033 | ₩100,058 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,805 | ₩98,637 | ₩97,329 | ₩97,390 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩98,368 | ₩98,516 | ₩96,719 | ₩97,041 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩99,025 | ₩99,247 | ₩98,368 | ₩98,811 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,778 | ₩99,186 | ₩97,269 | ₩98,945 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩96,169 | ₩97,550 | ₩95,217 | ₩96,920 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩97,336 | ₩98,181 | ₩96,813 | ₩97,550 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,512 | ₩98,462 | ₩95,512 | ₩97,805 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩94,178 | ₩96,438 | ₩93,421 | ₩96,236 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,413 | ₩95,204 | ₩93,307 | ₩94,279 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩94,305 | ₩95,258 | ₩93,488 | ₩94,185 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩93,152 | ₩94,339 | ₩92,321 | ₩94,212 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩93,340 | ₩94,225 | ₩92,308 | ₩93,501 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩92,308 | ₩92,549 | ₩90,048 | ₩91,208 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,700 | ₩96,303 | ₩91,530 | ₩93,783 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,951 | ₩96,598 | ₩91,288 | ₩96,411 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩82,331 | ₩86,160 | ₩82,331 | ₩85,965 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩83,189 | ₩84,074 | ₩81,701 | ₩81,956 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,766 | ₩84,137 | ₩80,722 | ₩81,232 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,795 | ₩83,431 | ₩81,527 | ₩83,122 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,659 | ₩84,074 | ₩82,251 | ₩82,345 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩83,042 | ₩84,584 | ₩82,961 | ₩83,189 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,959 | ₩85,120 | ₩83,820 | ₩84,249 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,822 | ₩88,880 | ₩83,994 | ₩84,571 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,731 | ₩88,157 | ₩84,718 | ₩88,097 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩83,015 | ₩85,576 | ₩82,854 | ₩84,745 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩85,154 | ₩85,442 | ₩81,165 | ₩82,680 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,515 | ₩88,580 | ₩86,515 | ₩87,574 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩87,065 | ₩87,494 | ₩86,072 | ₩86,756 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,900 | ₩86,900 | ₩85,092 | ₩86,756 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,480 | ₩87,802 | ₩85,415 | ₩86,729 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,389 | ₩89,103 | ₩86,649 | ₩87,011 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩88,164 | ₩88,564 | ₩85,630 | ₩86,944 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,829 | ₩88,955 | ₩86,796 | ₩87,916 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,649 | ₩88,157 | ₩86,294 | ₩86,971 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩87,024 | ₩87,024 | ₩84,550 | ₩85,831 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩88,084 | ₩88,292 | ₩86,408 | ₩87,226 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,413 | ₩88,486 | ₩87,159 | ₩88,178 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,957 | ₩88,097 | ₩86,327 | ₩87,078 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,898 | ₩88,406 | ₩85,865 | ₩86,998 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,452 | ₩85,818 | ₩81,795 | ₩85,442 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,916 | ₩82,465 | ₩80,883 | ₩81,312 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩81,017 | ₩83,183 | ₩80,414 | ₩82,586 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,477 | ₩84,933 | ₩81,500 | ₩81,996 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,971 | ₩87,272 | ₩84,356 | ₩84,785 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,580 | ₩89,089 | ₩86,676 | ₩86,837 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,636 | ₩87,708 | ₩85,415 | ₩87,400 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩86,113 | ₩87,159 | ₩84,504 | ₩86,501 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩88,084 | ₩88,835 | ₩85,462 | ₩85,496 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩87,293 | ₩89,049 | ₩86,850 | ₩88,513 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,823 | ₩87,494 | ₩86,193 | ₩86,716 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,549 | ₩86,864 | ₩85,254 | ₩86,716 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,981 | ₩86,770 | ₩83,820 | ₩85,563 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,707 | ₩83,283 | ₩81,433 | ₩83,176 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,377 | ₩83,938 | ₩82,492 | ₩83,122 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,889 | ₩84,121 | ₩81,621 | ₩84,061 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩84,141 | ₩84,524 | ₩83,391 | ₩83,592 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,892 | ₩85,362 | ₩83,578 | ₩84,289 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩87,159 | ₩88,003 | ₩84,919 | ₩85,657 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩86,126 | ₩87,279 | ₩85,147 | ₩86,059 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩86,206 | ₩87,293 | ₩85,697 | ₩86,126 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩86,086 | ₩87,159 | ₩84,115 | ₩86,260 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩83,042 | ₩86,341 | ₩81,795 | ₩86,166 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,338 | ₩83,659 | ₩82,050 | ₩82,573 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,781 | ₩83,887 | ₩81,607 | ₩82,479 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,632 | ₩83,994 | ₩81,352 | ₩81,473 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩83,324 | ₩84,825 | ₩83,290 | ₩84,034 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,707 | ₩83,592 | ₩81,808 | ₩82,988 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,592 | ₩84,195 | ₩82,774 | ₩83,525 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,477 | ₩86,287 | ₩82,452 | ₩82,734 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,826 | ₩85,134 | ₩83,136 | ₩85,107 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,908 | ₩83,605 | ₩82,063 | ₩82,251 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,894 | ₩84,061 | ₩81,969 | ₩82,780 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,795 | ₩82,439 | ₩80,642 | ₩81,849 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,446 | ₩83,833 | ₩81,406 | ₩81,795 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,506 | ₩82,506 | ₩80,199 | ₩81,835 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,395 | ₩81,835 | ₩79,354 | ₩81,580 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩83,337 | ₩84,343 | ₩78,778 | ₩79,763 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,802 | ₩95,043 | ₩91,704 | ₩91,852 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,777 | ₩94,963 | ₩92,522 | ₩94,507 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩93,152 | ₩93,313 | ₩91,878 | ₩92,294 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩95,190 | ₩95,793 | ₩92,891 | ₩93,716 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,698 | ₩97,698 | ₩95,087 | ₩95,713 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,796 | ₩100,085 | ₩96,652 | ₩96,893 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩99,267 | ₩100,809 | ₩99,046 | ₩99,428 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,621 | ₩101,841 | ₩99,716 | ₩100,112 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,556 | ₩99,629 | ₩97,685 | ₩98,154 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩100,071 | ₩100,675 | ₩98,476 | ₩98,570 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩99,334 | ₩100,688 | ₩99,079 | ₩100,125 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩97,376 | ₩99,173 | ₩96,612 | ₩98,999 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,449 | ₩98,811 | ₩97,336 | ₩98,127 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,530 | ₩98,167 | ₩95,573 | ₩97,765 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,644 | ₩99,401 | ₩96,545 | ₩98,891 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,399 | ₩94,949 | ₩92,455 | ₩93,501 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩94,332 | ₩95,030 | ₩93,655 | ₩94,399 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,386 | ₩96,934 | ₩93,595 | ₩94,332 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩95,231 | ₩96,733 | ₩95,231 | ₩96,518 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,729 | ₩95,720 | ₩92,147 | ₩95,445 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,856 | ₩94,480 | ₩91,771 | ₩92,214 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩95,311 | ₩95,539 | ₩92,723 | ₩92,831 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩96,223 | ₩98,563 | ₩95,687 | ₩95,928 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,719 | ₩98,000 | ₩96,317 | ₩96,813 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩95,043 | ₩96,344 | ₩94,761 | ₩95,150 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,438 | ₩97,188 | ₩94,976 | ₩96,075 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,689 | ₩94,614 | ₩92,522 | ₩93,394 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩93,112 | ₩95,244 | ₩93,025 | ₩94,373 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,874 | ₩96,665 | ₩94,098 | ₩94,198 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,510 | ₩99,079 | ₩96,585 | ₩97,001 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩96,370 | ₩97,304 | ₩95,660 | ₩96,773 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩95,190 | ₩95,365 | ₩94,078 | ₩94,895 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩96,129 | ₩96,746 | ₩92,777 | ₩94,305 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩97,309 | ₩98,154 | ₩96,438 | ₩97,416 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,755 | ₩101,238 | ₩96,169 | ₩97,524 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩98,355 | ₩101,882 | ₩96,947 | ₩101,412 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,533 | ₩102,284 | ₩99,481 | ₩99,589 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,697 | ₩105,080 | ₩101,318 | ₩103,397 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩105,261 | ₩106,226 | ₩104,295 | ₩105,958 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,979 | ₩106,186 | ₩103,638 | ₩104,765 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩111,201 | ₩111,201 | ₩106,689 | ₩107,487 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,590 | ₩113,547 | ₩110,624 | ₩112,998 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,890 | ₩113,655 | ₩111,127 | ₩112,528 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,770 | ₩113,923 | ₩111,482 | ₩112,676 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩112,448 | ₩114,204 | ₩111,992 | ₩112,703 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,528 | ₩113,588 | ₩110,745 | ₩112,448 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩111,027 | ₩116,819 | ₩110,343 | ₩112,944 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,678 | ₩111,402 | ₩109,538 | ₩111,308 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,444 | ₩111,536 | ₩108,465 | ₩111,228 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,487 | ₩110,825 | ₩107,352 | ₩109,431 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,462 | ₩110,074 | ₩105,231 | ₩107,728 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,749 | ₩107,044 | ₩102,793 | ₩105,462 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,837 | ₩106,595 | ₩104,992 | ₩106,199 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,481 | ₩108,060 | ₩106,105 | ₩106,226 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩107,275 | ₩107,942 | ₩105,381 | ₩106,038 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,597 | ₩111,965 | ₩107,889 | ₩108,144 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩110,383 | ₩112,609 | ₩109,672 | ₩110,369 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,883 | ₩114,701 | ₩106,018 | ₩110,799 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,762 | ₩108,398 | ₩104,899 | ₩105,636 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩105,194 | ₩107,580 | ₩104,992 | ₩107,419 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,475 | ₩106,080 | ₩104,590 | ₩105,891 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,722 | ₩106,937 | ₩104,148 | ₩105,636 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩107,272 | ₩107,580 | ₩106,105 | ₩106,280 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩108,023 | ₩108,546 | ₩107,017 | ₩107,701 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,964 | ₩108,653 | ₩106,628 | ₩107,634 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,962 | ₩109,699 | ₩106,709 | ₩106,964 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩109,243 | ₩111,576 | ₩108,901 | ₩109,806 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,535 | ₩109,042 | ₩106,159 | ₩108,747 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,789 | ₩107,272 | ₩105,006 | ₩105,703 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,879 | ₩110,892 | ₩108,814 | ₩109,619 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,917 | ₩113,011 | ₩110,530 | ₩110,638 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,850 | ₩114,526 | ₩112,046 | ₩114,379 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,819 | ₩117,463 | ₩113,266 | ₩113,668 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩116,082 | ₩116,819 | ₩114,432 | ₩116,524 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩117,463 | ₩118,690 | ₩114,520 | ₩117,034 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩114,017 | ₩120,373 | ₩113,427 | ₩118,214 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,760 | ₩116,980 | ₩114,486 | ₩114,996 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,708 | ₩116,973 | ₩113,279 | ₩116,296 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩111,013 | ₩114,620 | ₩110,262 | ₩114,030 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,732 | ₩112,059 | ₩110,222 | ₩111,053 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩111,389 | ₩111,523 | ₩109,873 | ₩109,981 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩111,295 | ₩112,086 | ₩111,161 | ₩111,737 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩112,059 | ₩112,729 | ₩111,187 | ₩111,496 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩112,032 | ₩112,615 | ₩111,657 | ₩112,113 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,871 | ₩112,414 | ₩111,429 | ₩111,818 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩112,381 | ₩112,649 | ₩111,516 | ₩111,724 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,831 | ₩112,877 | ₩111,362 | ₩112,555 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩111,288 | ₩112,153 | ₩110,356 | ₩111,147 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩111,040 | ₩111,938 | ₩110,276 | ₩110,651 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩110,222 | ₩112,046 | ₩110,101 | ₩110,463 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩113,239 | ₩113,306 | ₩109,605 | ₩110,289 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,722 | ₩114,057 | ₩112,113 | ₩113,239 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩115,317 | ₩115,317 | ₩112,046 | ₩112,582 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩113,266 | ₩115,572 | ₩112,817 | ₩115,384 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,859 | ₩113,802 | ₩110,638 | ₩113,266 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,482 | ₩112,153 | ₩110,879 | ₩111,335 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,513 | ₩115,170 | ₩110,589 | ₩111,415 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩111,174 | ₩114,727 | ₩110,678 | ₩114,593 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩111,201 | ₩112,233 | ₩109,350 | ₩110,651 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,554 | ₩112,783 | ₩107,406 | ₩112,086 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,897 | ₩108,251 | ₩106,400 | ₩107,567 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩106,400 | ₩107,661 | ₩105,931 | ₩106,253 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩108,144 | ₩108,197 | ₩106,776 | ₩107,259 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩107,366 | ₩108,975 | ₩106,876 | ₩108,117 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,912 | ₩109,873 | ₩104,791 | ₩107,218 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,586 | ₩105,958 | ₩102,586 | ₩104,912 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,420 | ₩103,377 | ₩98,355 | ₩102,512 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩98,060 | ₩101,037 | ₩97,939 | ₩100,232 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,526 | ₩97,001 | ₩95,056 | ₩96,960 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,507 | ₩95,888 | ₩93,910 | ₩95,231 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩97,309 | ₩97,886 | ₩94,252 | ₩94,708 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,838 | ₩99,260 | ₩97,215 | ₩98,087 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,683 | ₩101,359 | ₩99,119 | ₩99,186 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,824 | ₩101,238 | ₩98,275 | ₩100,541 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,556 | ₩99,750 | ₩97,644 | ₩98,435 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,516 | ₩99,227 | ₩96,826 | ₩98,529 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,690 | ₩99,414 | ₩97,477 | ₩97,953 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩101,184 | ₩102,391 | ₩99,253 | ₩99,455 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,508 | ₩102,995 | ₩98,301 | ₩101,385 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,776 | ₩101,225 | ₩99,093 | ₩99,629 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩100,340 | ₩101,734 | ₩98,741 | ₩99,857 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩100,085 | ₩100,822 | ₩98,583 | ₩100,500 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,759 | ₩103,759 | ₩99,160 | ₩100,568 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,901 | ₩105,106 | ₩98,865 | ₩103,759 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,751 | ₩106,937 | ₩104,161 | ₩106,467 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩105,422 | ₩106,132 | ₩104,966 | ₩105,060 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩104,027 | ₩105,033 | ₩103,437 | ₩104,778 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩102,337 | ₩103,786 | ₩101,747 | ₩103,598 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,935 | ₩103,437 | ₩101,506 | ₩102,096 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,903 | ₩102,646 | ₩100,809 | ₩102,042 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,696 | ₩101,792 | ₩99,307 | ₩101,211 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,886 | ₩99,495 | ₩97,416 | ₩99,294 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩99,079 | ₩99,542 | ₩97,557 | ₩98,395 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,738 | ₩99,146 | ₩96,893 | ₩98,181 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,432 | ₩98,020 | ₩95,177 | ₩97,001 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,572 | ₩97,658 | ₩96,143 | ₩96,330 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩99,241 | ₩99,951 | ₩93,903 | ₩95,217 | -4.05% | 701.5만 |
|---|