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 | ₩85,924 | ₩87,847 | ₩85,857 | ₩87,794 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,844 | ₩86,144 | ₩84,555 | ₩85,764 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,712 | ₩87,393 | ₩85,510 | ₩86,365 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,194 | ₩88,876 | ₩86,366 | ₩86,498 | -1.92% | 355.3만 |
| 2026.10.05 | ₩84,963 | ₩87,961 | ₩84,629 | ₩87,794 | +3.33% | 430만 |
| 2026.10.02 | ₩86,445 | ₩86,786 | ₩85,410 | ₩85,857 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,300 | ₩87,533 | ₩85,283 | ₩85,443 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,602 | ₩88,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,300 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,568 | ₩89,156 | ₩87,620 | ₩88,755 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,528 | ₩89,610 | ₩88,088 | ₩89,183 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,408 | ₩89,490 | ₩87,807 | ₩88,982 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,328 | ₩88,782 | ₩87,059 | ₩88,648 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,355 | ₩88,755 | ₩87,640 | ₩88,261 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,515 | ₩89,597 | ₩88,134 | ₩88,502 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,791 | ₩86,939 | ₩85,081 | ₩86,552 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,817 | ₩86,405 | ₩85,323 | ₩85,644 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,403 | ₩87,146 | ₩84,128 | ₩86,064 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,590 | ₩86,084 | ₩84,509 | ₩84,789 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,804 | ₩86,318 | ₩84,949 | ₩85,564 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,111 | ₩87,166 | ₩85,323 | ₩85,804 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,752 | ₩87,340 | ₩84,428 | ₩85,377 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,258 | ₩86,735 | ₩84,976 | ₩85,791 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,568 | ₩89,476 | ₩86,846 | ₩87,033 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,745 | ₩90,932 | ₩89,129 | ₩89,176 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,134 | ₩92,495 | ₩91,460 | ₩91,960 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,845 | ₩95,299 | ₩91,480 | ₩93,109 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,124 | ₩95,987 | ₩93,763 | ₩94,231 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,152 | ₩95,804 | ₩93,817 | ₩94,044 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,219 | ₩95,553 | ₩93,870 | ₩95,126 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,249 | ₩97,489 | ₩95,580 | ₩95,787 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,322 | ₩98,024 | ₩96,261 | ₩96,795 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,504 | ₩99,139 | ₩97,863 | ₩97,903 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,651 | ₩99,346 | ₩97,690 | ₩98,705 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩99,973 | ₩100,481 | ₩98,798 | ₩99,079 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,038 | ₩100,174 | ₩98,411 | ₩99,920 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,225 | ₩101,028 | ₩98,831 | ₩98,905 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩97,957 | ₩100,748 | ₩97,636 | ₩99,653 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,409 | ₩98,237 | ₩96,935 | ₩96,995 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩97,970 | ₩98,117 | ₩96,327 | ₩96,648 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,624 | ₩98,845 | ₩97,970 | ₩98,411 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,382 | ₩98,785 | ₩96,875 | ₩98,544 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,780 | ₩97,155 | ₩94,832 | ₩96,528 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,942 | ₩97,783 | ₩96,421 | ₩97,155 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,126 | ₩98,064 | ₩95,126 | ₩97,409 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,797 | ₩96,047 | ₩93,042 | ₩95,847 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,030 | ₩94,818 | ₩92,929 | ₩93,897 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,924 | ₩94,872 | ₩93,109 | ₩93,803 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,775 | ₩93,957 | ₩91,947 | ₩93,830 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩92,962 | ₩93,843 | ₩91,934 | ₩93,122 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,934 | ₩92,174 | ₩89,683 | ₩90,839 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,312 | ₩95,913 | ₩91,159 | ₩93,403 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,575 | ₩96,207 | ₩90,919 | ₩96,020 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩81,998 | ₩85,811 | ₩81,998 | ₩85,617 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,853 | ₩83,734 | ₩81,370 | ₩81,624 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,427 | ₩83,797 | ₩80,395 | ₩80,903 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,464 | ₩83,093 | ₩81,197 | ₩82,786 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,320 | ₩83,734 | ₩81,918 | ₩82,011 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,706 | ₩84,241 | ₩82,626 | ₩82,853 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,615 | ₩84,776 | ₩83,480 | ₩83,908 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,467 | ₩88,520 | ₩83,654 | ₩84,228 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,388 | ₩87,800 | ₩84,375 | ₩87,740 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,679 | ₩85,230 | ₩82,519 | ₩84,402 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,809 | ₩85,096 | ₩80,836 | ₩82,345 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,165 | ₩88,221 | ₩86,165 | ₩87,220 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,712 | ₩87,139 | ₩85,724 | ₩86,405 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,548 | ₩86,548 | ₩84,748 | ₩86,405 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,126 | ₩87,447 | ₩85,069 | ₩86,378 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,032 | ₩88,742 | ₩86,298 | ₩86,659 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,807 | ₩88,205 | ₩85,283 | ₩86,592 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,473 | ₩88,595 | ₩86,445 | ₩87,560 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,298 | ₩87,800 | ₩85,944 | ₩86,619 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,672 | ₩86,672 | ₩84,208 | ₩85,483 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,727 | ₩87,934 | ₩86,058 | ₩86,872 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,059 | ₩88,128 | ₩86,806 | ₩87,821 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,605 | ₩87,740 | ₩85,978 | ₩86,725 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,550 | ₩88,048 | ₩85,517 | ₩86,645 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,118 | ₩85,470 | ₩81,464 | ₩85,096 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,584 | ₩82,131 | ₩80,556 | ₩80,983 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,689 | ₩82,846 | ₩80,088 | ₩82,252 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,135 | ₩84,589 | ₩81,170 | ₩81,664 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,619 | ₩86,919 | ₩84,014 | ₩84,442 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,221 | ₩88,729 | ₩86,325 | ₩86,485 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,285 | ₩87,353 | ₩85,069 | ₩87,046 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,764 | ₩86,806 | ₩84,161 | ₩86,151 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,727 | ₩88,475 | ₩85,116 | ₩85,150 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,939 | ₩88,689 | ₩86,498 | ₩88,154 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,472 | ₩87,139 | ₩85,844 | ₩86,365 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,203 | ₩86,512 | ₩84,909 | ₩86,365 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,640 | ₩86,418 | ₩83,480 | ₩85,216 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,372 | ₩82,946 | ₩81,103 | ₩82,839 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,040 | ₩83,598 | ₩82,158 | ₩82,786 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,550 | ₩83,781 | ₩81,290 | ₩83,721 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,801 | ₩84,181 | ₩83,053 | ₩83,253 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,549 | ₩85,016 | ₩83,240 | ₩83,948 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,806 | ₩87,647 | ₩84,575 | ₩85,310 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,777 | ₩86,926 | ₩84,802 | ₩85,710 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,857 | ₩86,939 | ₩85,350 | ₩85,777 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,737 | ₩86,806 | ₩83,774 | ₩85,911 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,706 | ₩85,991 | ₩81,464 | ₩85,817 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,005 | ₩83,320 | ₩81,717 | ₩82,238 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,450 | ₩83,547 | ₩81,277 | ₩82,145 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,293 | ₩83,654 | ₩81,023 | ₩81,143 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩82,986 | ₩84,482 | ₩82,953 | ₩83,694 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,372 | ₩83,253 | ₩81,477 | ₩82,652 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,253 | ₩83,854 | ₩82,439 | ₩83,186 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,135 | ₩85,937 | ₩82,118 | ₩82,399 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,487 | ₩84,789 | ₩82,799 | ₩84,762 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,572 | ₩83,267 | ₩81,731 | ₩81,918 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,559 | ₩83,721 | ₩81,637 | ₩82,445 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,464 | ₩82,105 | ₩80,315 | ₩81,517 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,116 | ₩83,494 | ₩81,076 | ₩81,464 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,171 | ₩82,171 | ₩79,874 | ₩81,504 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,073 | ₩81,504 | ₩79,033 | ₩81,250 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩82,999 | ₩84,001 | ₩78,459 | ₩79,440 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,418 | ₩94,658 | ₩91,333 | ₩91,480 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,401 | ₩94,578 | ₩92,147 | ₩94,124 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,775 | ₩92,935 | ₩91,506 | ₩91,920 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,805 | ₩95,405 | ₩92,515 | ₩93,336 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,302 | ₩97,302 | ₩94,702 | ₩95,326 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,392 | ₩99,679 | ₩96,261 | ₩96,501 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,865 | ₩100,401 | ₩98,644 | ₩99,025 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,214 | ₩101,429 | ₩99,312 | ₩99,706 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,157 | ₩99,225 | ₩97,289 | ₩97,756 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,666 | ₩100,267 | ₩98,077 | ₩98,170 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,932 | ₩100,280 | ₩98,678 | ₩99,720 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩96,982 | ₩98,771 | ₩96,221 | ₩98,598 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,050 | ₩98,411 | ₩96,942 | ₩97,730 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,135 | ₩97,770 | ₩95,186 | ₩97,369 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,249 | ₩98,998 | ₩96,154 | ₩98,491 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,017 | ₩94,565 | ₩92,081 | ₩93,122 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩93,950 | ₩94,645 | ₩93,276 | ₩94,017 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,004 | ₩96,541 | ₩93,216 | ₩93,950 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,845 | ₩96,341 | ₩94,845 | ₩96,127 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,349 | ₩95,333 | ₩91,774 | ₩95,059 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,476 | ₩94,097 | ₩91,400 | ₩91,840 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,925 | ₩95,152 | ₩92,348 | ₩92,455 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,833 | ₩98,164 | ₩95,299 | ₩95,540 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,327 | ₩97,603 | ₩95,927 | ₩96,421 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,658 | ₩95,954 | ₩94,378 | ₩94,765 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,047 | ₩96,795 | ₩94,591 | ₩95,686 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,309 | ₩94,231 | ₩92,147 | ₩93,015 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,735 | ₩94,858 | ₩92,648 | ₩93,990 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,486 | ₩96,274 | ₩93,717 | ₩93,817 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,115 | ₩98,678 | ₩96,194 | ₩96,608 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩95,980 | ₩96,910 | ₩95,272 | ₩96,381 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,805 | ₩94,979 | ₩93,697 | ₩94,511 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,740 | ₩96,354 | ₩92,401 | ₩93,924 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,915 | ₩97,756 | ₩96,047 | ₩97,022 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,347 | ₩100,828 | ₩95,780 | ₩97,129 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩97,957 | ₩101,469 | ₩96,554 | ₩101,002 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,122 | ₩101,870 | ₩99,079 | ₩99,185 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,274 | ₩104,654 | ₩100,908 | ₩102,978 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,834 | ₩105,796 | ₩103,873 | ₩105,529 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,554 | ₩105,756 | ₩103,218 | ₩104,340 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,751 | ₩110,751 | ₩106,257 | ₩107,051 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,138 | ₩113,088 | ₩110,176 | ₩112,540 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,433 | ₩113,194 | ₩110,677 | ₩112,073 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,313 | ₩113,462 | ₩111,031 | ₩112,220 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩111,993 | ₩113,742 | ₩111,538 | ₩112,246 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,073 | ₩113,128 | ₩110,296 | ₩111,993 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,577 | ₩116,346 | ₩109,896 | ₩112,487 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,230 | ₩110,951 | ₩109,095 | ₩110,857 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,001 | ₩111,084 | ₩108,026 | ₩110,777 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,051 | ₩110,377 | ₩106,918 | ₩108,988 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,035 | ₩109,629 | ₩104,805 | ₩107,292 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,317 | ₩106,611 | ₩102,377 | ₩105,035 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,409 | ₩106,163 | ₩104,567 | ₩105,769 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,050 | ₩107,623 | ₩105,676 | ₩105,796 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,840 | ₩107,505 | ₩104,955 | ₩105,609 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,150 | ₩111,512 | ₩107,452 | ₩107,706 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,936 | ₩112,153 | ₩109,228 | ₩109,923 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,450 | ₩114,236 | ₩105,589 | ₩110,350 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,330 | ₩107,959 | ₩104,474 | ₩105,208 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,768 | ₩107,145 | ₩104,567 | ₩106,985 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,048 | ₩105,650 | ₩104,167 | ₩105,462 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,290 | ₩106,504 | ₩103,726 | ₩105,208 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,838 | ₩107,145 | ₩105,676 | ₩105,849 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,585 | ₩108,106 | ₩106,584 | ₩107,265 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,530 | ₩108,213 | ₩106,197 | ₩107,198 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,520 | ₩109,255 | ₩106,277 | ₩106,530 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,801 | ₩111,124 | ₩108,460 | ₩109,362 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,103 | ₩108,600 | ₩105,729 | ₩108,307 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,357 | ₩106,838 | ₩104,581 | ₩105,275 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,430 | ₩110,443 | ₩108,373 | ₩109,175 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,460 | ₩112,553 | ₩110,083 | ₩110,190 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,393 | ₩114,062 | ₩111,592 | ₩113,916 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,346 | ₩116,987 | ₩112,807 | ₩113,208 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,612 | ₩116,346 | ₩113,969 | ₩116,052 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩116,987 | ₩118,209 | ₩114,056 | ₩116,560 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,555 | ₩119,885 | ₩112,967 | ₩117,735 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,291 | ₩116,506 | ₩114,022 | ₩114,530 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,248 | ₩116,500 | ₩112,821 | ₩115,825 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,564 | ₩114,156 | ₩109,816 | ₩113,568 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,283 | ₩111,605 | ₩109,776 | ₩110,604 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,937 | ₩111,071 | ₩109,428 | ₩109,535 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,844 | ₩111,632 | ₩110,710 | ₩111,285 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,605 | ₩112,273 | ₩110,737 | ₩111,044 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,579 | ₩112,159 | ₩111,205 | ₩111,659 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,418 | ₩111,959 | ₩110,978 | ₩111,365 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,926 | ₩112,193 | ₩111,064 | ₩111,271 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,378 | ₩112,420 | ₩110,911 | ₩112,099 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,837 | ₩111,699 | ₩109,909 | ₩110,697 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,590 | ₩111,485 | ₩109,829 | ₩110,203 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,776 | ₩111,592 | ₩109,655 | ₩110,016 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,780 | ₩112,847 | ₩109,161 | ₩109,842 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,261 | ₩113,595 | ₩111,659 | ₩112,780 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,850 | ₩114,850 | ₩111,592 | ₩112,126 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,807 | ₩115,104 | ₩112,360 | ₩114,917 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,410 | ₩113,341 | ₩110,190 | ₩112,807 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,031 | ₩111,699 | ₩110,430 | ₩110,884 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,049 | ₩114,704 | ₩110,142 | ₩110,964 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,724 | ₩114,263 | ₩110,230 | ₩114,129 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,751 | ₩111,779 | ₩108,908 | ₩110,203 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,118 | ₩112,326 | ₩106,971 | ₩111,632 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,464 | ₩107,812 | ₩105,970 | ₩107,131 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩105,970 | ₩107,225 | ₩105,502 | ₩105,823 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,706 | ₩107,759 | ₩106,343 | ₩106,824 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,931 | ₩108,534 | ₩106,444 | ₩107,679 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,487 | ₩109,428 | ₩104,367 | ₩106,784 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,170 | ₩105,529 | ₩102,170 | ₩104,487 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,013 | ₩102,958 | ₩97,957 | ₩102,097 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,663 | ₩100,628 | ₩97,543 | ₩99,826 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,139 | ₩96,608 | ₩94,671 | ₩96,568 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,124 | ₩95,499 | ₩93,530 | ₩94,845 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,915 | ₩97,489 | ₩93,870 | ₩94,324 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,437 | ₩98,858 | ₩96,822 | ₩97,690 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,279 | ₩100,948 | ₩98,718 | ₩98,785 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,424 | ₩100,828 | ₩97,877 | ₩100,134 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,157 | ₩99,346 | ₩97,249 | ₩98,037 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,117 | ₩98,825 | ₩96,434 | ₩98,130 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,291 | ₩99,012 | ₩97,082 | ₩97,556 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,775 | ₩101,976 | ₩98,851 | ₩99,052 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,105 | ₩102,577 | ₩97,903 | ₩100,975 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,372 | ₩100,815 | ₩98,691 | ₩99,225 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,933 | ₩101,322 | ₩98,341 | ₩99,452 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,679 | ₩100,414 | ₩98,184 | ₩100,093 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,339 | ₩103,339 | ₩98,758 | ₩100,160 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,484 | ₩104,681 | ₩98,464 | ₩103,339 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,327 | ₩106,504 | ₩103,739 | ₩106,036 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩104,995 | ₩105,702 | ₩104,541 | ₩104,634 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,606 | ₩104,607 | ₩103,018 | ₩104,354 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,923 | ₩103,365 | ₩101,335 | ₩103,178 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,522 | ₩103,018 | ₩101,095 | ₩101,683 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,494 | ₩102,230 | ₩100,401 | ₩101,629 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,292 | ₩101,380 | ₩98,905 | ₩100,801 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,489 | ₩99,092 | ₩97,022 | ₩98,892 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,678 | ₩99,139 | ₩97,162 | ₩97,997 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,342 | ₩98,745 | ₩96,501 | ₩97,783 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,045 | ₩97,623 | ₩94,792 | ₩96,608 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,181 | ₩97,262 | ₩95,753 | ₩95,940 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,839 | ₩99,546 | ₩93,523 | ₩94,832 | -4.05% | 701.5만 |
|---|